Dyno Nobel Limited DNL

ASX · Australia · Process Industries

AUD 3.99-0.11 (-2.68%)

Market closed· Oct 1, 2026, 6:11 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 3.99	-2.68%	AUD 4.03	AUD 4.09	AUD 3.96	3.86M
2026-09-30	AUD 4.10	+2.24%	AUD 4.00	AUD 4.11	AUD 3.97	12.07M
2026-09-29	AUD 4.01	+2.30%	AUD 3.95	AUD 4.02	AUD 3.93	7.45M
2026-09-28	AUD 3.92	+1.03%	AUD 3.88	AUD 3.96	AUD 3.88	8.66M
2026-09-25	AUD 3.88	-3.96%	AUD 4.04	AUD 4.04	AUD 3.88	5.31M
2026-09-24	AUD 4.04	+0.25%	AUD 3.96	AUD 4.05	AUD 3.95	4.71M
2026-09-23	AUD 4.03	+2.54%	AUD 3.96	AUD 4.03	AUD 3.92	6.85M
2026-09-22	AUD 3.93	-2.24%	AUD 4.03	AUD 4.03	AUD 3.92	5.64M
2026-09-21	AUD 4.02	-1.95%	AUD 4.06	AUD 4.06	AUD 3.98	5.56M
2026-09-18	AUD 4.10	-1.44%	AUD 4.15	AUD 4.22	AUD 4.06	22.56M
2026-09-17	AUD 4.16	+7.77%	AUD 3.86	AUD 4.19	AUD 3.85	25.68M
2026-09-16	AUD 3.86	+0.52%	AUD 3.83	AUD 3.90	AUD 3.82	4.23M
2026-09-15	AUD 3.84	+0.79%	AUD 3.82	AUD 3.87	AUD 3.77	5.23M
2026-09-14	AUD 3.81	-2.06%	AUD 3.84	AUD 3.87	AUD 3.81	4.42M
2026-09-11	AUD 3.89	-2.99%	AUD 3.94	AUD 3.97	AUD 3.84	4.87M
2026-09-10	AUD 4.01	0.00%	AUD 3.97	AUD 4.04	AUD 3.93	10.35M
2026-09-09	AUD 4.01	+3.08%	AUD 3.90	AUD 4.01	AUD 3.90	4.07M
2026-09-08	AUD 3.89	-1.02%	AUD 3.93	AUD 3.93	AUD 3.87	3.00M
2026-09-07	AUD 3.93	+0.26%	AUD 3.91	AUD 3.94	AUD 3.89	2.02M
2026-09-04	AUD 3.92	+0.51%	AUD 3.88	AUD 3.92	AUD 3.80	5.69M
2026-09-03	AUD 3.90	+0.26%	AUD 3.90	AUD 3.95	AUD 3.89	2.90M
2026-09-02	AUD 3.89	+0.52%	AUD 3.86	AUD 3.92	AUD 3.82	3.82M
2026-09-01	AUD 3.87	+2.38%	AUD 3.75	AUD 3.88	AUD 3.75	2.21M
2026-08-31	AUD 3.78	+0.27%	AUD 3.77	AUD 3.81	AUD 3.74	5.53M
2026-08-28	AUD 3.77	0.00%	AUD 3.76	AUD 3.80	AUD 3.76	1.96M
2026-08-27	AUD 3.77	-0.26%	AUD 3.82	AUD 3.82	AUD 3.76	2.00M
2026-08-26	AUD 3.78	-0.26%	AUD 3.79	AUD 3.81	AUD 3.75	1.80M
2026-08-25	AUD 3.79	+1.88%	AUD 3.69	AUD 3.81	AUD 3.68	2.86M
2026-08-24	AUD 3.72	+0.54%	AUD 3.70	AUD 3.73	AUD 3.68	2.33M
2026-08-21	AUD 3.70	-0.27%	AUD 3.75	AUD 3.75	AUD 3.68	2.19M
2026-08-20	AUD 3.71	-1.59%	AUD 3.75	AUD 3.78	AUD 3.70	2.14M
2026-08-19	AUD 3.77	0.00%	AUD 3.76	AUD 3.78	AUD 3.73	2.75M
2026-08-18	AUD 3.77	0.00%	AUD 3.76	AUD 3.79	AUD 3.73	1.85M
2026-08-17	AUD 3.77	+1.62%	AUD 3.73	AUD 3.80	AUD 3.72	3.54M
2026-08-14	AUD 3.71	-3.64%	AUD 3.84	AUD 3.88	AUD 3.71	4.63M
2026-08-13	AUD 3.85	-0.26%	AUD 3.84	AUD 3.87	AUD 3.81	2.26M
2026-08-12	AUD 3.86	-1.03%	AUD 3.86	AUD 3.89	AUD 3.80	5.20M
2026-08-11	AUD 3.90	+2.63%	AUD 3.79	AUD 3.90	AUD 3.78	6.90M
2026-08-10	AUD 3.80	-0.26%	AUD 3.81	AUD 3.83	AUD 3.78	1.14M
2026-08-07	AUD 3.81	0.00%	AUD 3.81	AUD 3.88	AUD 3.80	2.51M
2026-08-06	AUD 3.81	+0.79%	AUD 3.75	AUD 3.85	AUD 3.75	2.56M
2026-08-05	AUD 3.78	+1.34%	AUD 3.74	AUD 3.82	AUD 3.72	3.07M
2026-08-04	AUD 3.73	-0.80%	AUD 3.74	AUD 3.75	AUD 3.70	3.90M
2026-08-03	AUD 3.76	-0.53%	AUD 3.73	AUD 3.76	AUD 3.62	4.80M
2026-07-31	AUD 3.78	+1.34%	AUD 3.77	AUD 3.79	AUD 3.71	4.68M
2026-07-30	AUD 3.73	+0.27%	AUD 3.71	AUD 3.77	AUD 3.67	2.88M
2026-07-29	AUD 3.72	-1.06%	AUD 3.79	AUD 3.81	AUD 3.71	2.21M
2026-07-28	AUD 3.76	-1.31%	AUD 3.80	AUD 3.82	AUD 3.74	3.67M
2026-07-27	AUD 3.81	+2.14%	AUD 3.76	AUD 3.81	AUD 3.72	2.84M
2026-07-24	AUD 3.73	-1.58%	AUD 3.75	AUD 3.78	AUD 3.69	7.82M
2026-07-23	AUD 3.79	+1.88%	AUD 3.78	AUD 3.80	AUD 3.74	4.41M
2026-07-22	AUD 3.72	-0.53%	AUD 3.76	AUD 3.77	AUD 3.72	1.89M
2026-07-21	AUD 3.74	+1.08%	AUD 3.67	AUD 3.79	AUD 3.63	2.90M
2026-07-20	AUD 3.70	+1.65%	AUD 3.69	AUD 3.71	AUD 3.62	4.51M
2026-07-17	AUD 3.64	-1.36%	AUD 3.70	AUD 3.70	AUD 3.62	4.97M
2026-07-16	AUD 3.69	-1.60%	AUD 3.75	AUD 3.76	AUD 3.66	5.00M
2026-07-15	AUD 3.75	+0.27%	AUD 3.77	AUD 3.78	AUD 3.71	3.10M
2026-07-14	AUD 3.74	+2.47%	AUD 3.66	AUD 3.74	AUD 3.63	3.79M
2026-07-13	AUD 3.65	-1.62%	AUD 3.75	AUD 3.75	AUD 3.62	3.33M
2026-07-10	AUD 3.71	-2.11%	AUD 3.78	AUD 3.78	AUD 3.71	3.55M
2026-07-09	AUD 3.79	+0.26%	AUD 3.78	AUD 3.82	AUD 3.74	5.57M
2026-07-08	AUD 3.78	-0.79%	AUD 3.79	AUD 3.81	AUD 3.71	6.07M
2026-07-07	AUD 3.81	-1.55%	AUD 3.85	AUD 3.87	AUD 3.80	6.15M
2026-07-06	AUD 3.87	-1.53%	AUD 3.91	AUD 3.93	AUD 3.86	2.77M
2026-07-03	AUD 3.93	+0.51%	AUD 3.91	AUD 3.96	AUD 3.88	2.83M
2026-07-02	AUD 3.91	-0.51%	AUD 3.91	AUD 3.94	AUD 3.87	4.98M
2026-07-01	AUD 3.93	+0.26%	AUD 3.97	AUD 4.01	AUD 3.91	8.61M
2026-06-30	AUD 3.92	+1.55%	AUD 3.89	AUD 3.94	AUD 3.82	7.54M
2026-06-29	AUD 3.86	0.00%	AUD 3.85	AUD 3.89	AUD 3.84	4.82M
2026-06-26	AUD 3.86	+0.26%	AUD 3.85	AUD 3.87	AUD 3.81	2.98M
2026-06-25	AUD 3.85	+0.26%	AUD 3.82	AUD 3.86	AUD 3.80	17.13M
2026-06-24	AUD 3.84	+0.52%	AUD 3.83	AUD 3.86	AUD 3.77	3.69M
2026-06-23	AUD 3.82	+0.79%	AUD 3.78	AUD 3.82	AUD 3.75	3.24M
2026-06-22	AUD 3.79	0.00%	AUD 3.78	AUD 3.83	AUD 3.77	2.92M
2026-06-19	AUD 3.79	-1.30%	AUD 3.85	AUD 3.85	AUD 3.75	21.52M
2026-06-18	AUD 3.84	0.00%	AUD 3.86	AUD 3.88	AUD 3.83	5.73M
2026-06-17	AUD 3.84	+1.86%	AUD 3.78	AUD 3.84	AUD 3.71	10.01M
2026-06-16	AUD 3.77	-1.82%	AUD 3.81	AUD 3.86	AUD 3.73	4.94M
2026-06-15	AUD 3.84	-0.52%	AUD 3.87	AUD 3.92	AUD 3.83	6.52M
2026-06-12	AUD 3.86	+0.78%	AUD 3.86	AUD 3.90	AUD 3.83	3.63M
2026-06-11	AUD 3.83	0.00%	AUD 3.83	AUD 3.88	AUD 3.79	3.33M
2026-06-10	AUD 3.83	+0.26%	AUD 3.81	AUD 3.84	AUD 3.78	2.71M
2026-06-09	AUD 3.82	-0.78%	AUD 3.82	AUD 3.86	AUD 3.79	2.61M
2026-06-05	AUD 3.85	+0.52%	AUD 3.84	AUD 3.87	AUD 3.77	4.96M
2026-06-04	AUD 3.83	+2.13%	AUD 3.74	AUD 3.83	AUD 3.73	26.82M
2026-06-03	AUD 3.75	+1.90%	AUD 3.71	AUD 3.77	AUD 3.70	2.78M
2026-06-02	AUD 3.68	-0.27%	AUD 3.64	AUD 3.68	AUD 3.61	3.52M
2026-06-01	AUD 3.69	-1.86%	AUD 3.73	AUD 3.76	AUD 3.67	36.45M
2026-05-29	AUD 3.76	+0.27%	AUD 3.75	AUD 3.77	AUD 3.73	5.99M
2026-05-28	AUD 3.75	-1.06%	AUD 3.79	AUD 3.80	AUD 3.72	3.78M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 3.99	-2.68%	AUD 4.03	AUD 4.09	AUD 3.96	3.86M
2026-09-30	AUD 4.10	+2.24%	AUD 4.00	AUD 4.11	AUD 3.97	12.07M
2026-09-29	AUD 4.01	+2.30%	AUD 3.95	AUD 4.02	AUD 3.93	7.45M
2026-09-28	AUD 3.92	+1.03%	AUD 3.88	AUD 3.96	AUD 3.88	8.66M
2026-09-25	AUD 3.88	-3.96%	AUD 4.04	AUD 4.04	AUD 3.88	5.31M
2026-09-24	AUD 4.04	+0.25%	AUD 3.96	AUD 4.05	AUD 3.95	4.71M
2026-09-23	AUD 4.03	+2.54%	AUD 3.96	AUD 4.03	AUD 3.92	6.85M
2026-09-22	AUD 3.93	-2.24%	AUD 4.03	AUD 4.03	AUD 3.92	5.64M
2026-09-21	AUD 4.02	-1.95%	AUD 4.06	AUD 4.06	AUD 3.98	5.56M
2026-09-18	AUD 4.10	-1.44%	AUD 4.15	AUD 4.22	AUD 4.06	22.56M
2026-09-17	AUD 4.16	+7.77%	AUD 3.86	AUD 4.19	AUD 3.85	25.68M
2026-09-16	AUD 3.86	+0.52%	AUD 3.83	AUD 3.90	AUD 3.82	4.23M
2026-09-15	AUD 3.84	+0.79%	AUD 3.82	AUD 3.87	AUD 3.77	5.23M
2026-09-14	AUD 3.81	-2.06%	AUD 3.84	AUD 3.87	AUD 3.81	4.42M
2026-09-11	AUD 3.89	-2.99%	AUD 3.94	AUD 3.97	AUD 3.84	4.87M
2026-09-10	AUD 4.01	0.00%	AUD 3.97	AUD 4.04	AUD 3.93	10.35M
2026-09-09	AUD 4.01	+3.08%	AUD 3.90	AUD 4.01	AUD 3.90	4.07M
2026-09-08	AUD 3.89	-1.02%	AUD 3.93	AUD 3.93	AUD 3.87	3.00M
2026-09-07	AUD 3.93	+0.26%	AUD 3.91	AUD 3.94	AUD 3.89	2.02M
2026-09-04	AUD 3.92	+0.51%	AUD 3.88	AUD 3.92	AUD 3.80	5.69M
2026-09-03	AUD 3.90	+0.26%	AUD 3.90	AUD 3.95	AUD 3.89	2.90M
2026-09-02	AUD 3.89	+0.52%	AUD 3.86	AUD 3.92	AUD 3.82	3.82M
2026-09-01	AUD 3.87	+2.38%	AUD 3.75	AUD 3.88	AUD 3.75	2.21M
2026-08-31	AUD 3.78	+0.27%	AUD 3.77	AUD 3.81	AUD 3.74	5.53M
2026-08-28	AUD 3.77	0.00%	AUD 3.76	AUD 3.80	AUD 3.76	1.96M
2026-08-27	AUD 3.77	-0.26%	AUD 3.82	AUD 3.82	AUD 3.76	2.00M
2026-08-26	AUD 3.78	-0.26%	AUD 3.79	AUD 3.81	AUD 3.75	1.80M
2026-08-25	AUD 3.79	+1.88%	AUD 3.69	AUD 3.81	AUD 3.68	2.86M
2026-08-24	AUD 3.72	+0.54%	AUD 3.70	AUD 3.73	AUD 3.68	2.33M
2026-08-21	AUD 3.70	-0.27%	AUD 3.75	AUD 3.75	AUD 3.68	2.19M
2026-08-20	AUD 3.71	-1.59%	AUD 3.75	AUD 3.78	AUD 3.70	2.14M
2026-08-19	AUD 3.77	0.00%	AUD 3.76	AUD 3.78	AUD 3.73	2.75M
2026-08-18	AUD 3.77	0.00%	AUD 3.76	AUD 3.79	AUD 3.73	1.85M
2026-08-17	AUD 3.77	+1.62%	AUD 3.73	AUD 3.80	AUD 3.72	3.54M
2026-08-14	AUD 3.71	-3.64%	AUD 3.84	AUD 3.88	AUD 3.71	4.63M
2026-08-13	AUD 3.85	-0.26%	AUD 3.84	AUD 3.87	AUD 3.81	2.26M
2026-08-12	AUD 3.86	-1.03%	AUD 3.86	AUD 3.89	AUD 3.80	5.20M
2026-08-11	AUD 3.90	+2.63%	AUD 3.79	AUD 3.90	AUD 3.78	6.90M
2026-08-10	AUD 3.80	-0.26%	AUD 3.81	AUD 3.83	AUD 3.78	1.14M
2026-08-07	AUD 3.81	0.00%	AUD 3.81	AUD 3.88	AUD 3.80	2.51M
2026-08-06	AUD 3.81	+0.79%	AUD 3.75	AUD 3.85	AUD 3.75	2.56M
2026-08-05	AUD 3.78	+1.34%	AUD 3.74	AUD 3.82	AUD 3.72	3.07M
2026-08-04	AUD 3.73	-0.80%	AUD 3.74	AUD 3.75	AUD 3.70	3.90M
2026-08-03	AUD 3.76	-0.53%	AUD 3.73	AUD 3.76	AUD 3.62	4.80M
2026-07-31	AUD 3.78	+1.34%	AUD 3.77	AUD 3.79	AUD 3.71	4.68M
2026-07-30	AUD 3.73	+0.27%	AUD 3.71	AUD 3.77	AUD 3.67	2.88M
2026-07-29	AUD 3.72	-1.06%	AUD 3.79	AUD 3.81	AUD 3.71	2.21M
2026-07-28	AUD 3.76	-1.31%	AUD 3.80	AUD 3.82	AUD 3.74	3.67M
2026-07-27	AUD 3.81	+2.14%	AUD 3.76	AUD 3.81	AUD 3.72	2.84M
2026-07-24	AUD 3.73	-1.58%	AUD 3.75	AUD 3.78	AUD 3.69	7.82M
2026-07-23	AUD 3.79	+1.88%	AUD 3.78	AUD 3.80	AUD 3.74	4.41M
2026-07-22	AUD 3.72	-0.53%	AUD 3.76	AUD 3.77	AUD 3.72	1.89M
2026-07-21	AUD 3.74	+1.08%	AUD 3.67	AUD 3.79	AUD 3.63	2.90M
2026-07-20	AUD 3.70	+1.65%	AUD 3.69	AUD 3.71	AUD 3.62	4.51M
2026-07-17	AUD 3.64	-1.36%	AUD 3.70	AUD 3.70	AUD 3.62	4.97M
2026-07-16	AUD 3.69	-1.60%	AUD 3.75	AUD 3.76	AUD 3.66	5.00M
2026-07-15	AUD 3.75	+0.27%	AUD 3.77	AUD 3.78	AUD 3.71	3.10M
2026-07-14	AUD 3.74	+2.47%	AUD 3.66	AUD 3.74	AUD 3.63	3.79M
2026-07-13	AUD 3.65	-1.62%	AUD 3.75	AUD 3.75	AUD 3.62	3.33M
2026-07-10	AUD 3.71	-2.11%	AUD 3.78	AUD 3.78	AUD 3.71	3.55M
2026-07-09	AUD 3.79	+0.26%	AUD 3.78	AUD 3.82	AUD 3.74	5.57M
2026-07-08	AUD 3.78	-0.79%	AUD 3.79	AUD 3.81	AUD 3.71	6.07M
2026-07-07	AUD 3.81	-1.55%	AUD 3.85	AUD 3.87	AUD 3.80	6.15M
2026-07-06	AUD 3.87	-1.53%	AUD 3.91	AUD 3.93	AUD 3.86	2.77M
2026-07-03	AUD 3.93	+0.51%	AUD 3.91	AUD 3.96	AUD 3.88	2.83M
2026-07-02	AUD 3.91	-0.51%	AUD 3.91	AUD 3.94	AUD 3.87	4.98M
2026-07-01	AUD 3.93	+0.26%	AUD 3.97	AUD 4.01	AUD 3.91	8.61M
2026-06-30	AUD 3.92	+1.55%	AUD 3.89	AUD 3.94	AUD 3.82	7.54M
2026-06-29	AUD 3.86	0.00%	AUD 3.85	AUD 3.89	AUD 3.84	4.82M
2026-06-26	AUD 3.86	+0.26%	AUD 3.85	AUD 3.87	AUD 3.81	2.98M
2026-06-25	AUD 3.85	+0.26%	AUD 3.82	AUD 3.86	AUD 3.80	17.13M
2026-06-24	AUD 3.84	+0.52%	AUD 3.83	AUD 3.86	AUD 3.77	3.69M
2026-06-23	AUD 3.82	+0.79%	AUD 3.78	AUD 3.82	AUD 3.75	3.24M
2026-06-22	AUD 3.79	0.00%	AUD 3.78	AUD 3.83	AUD 3.77	2.92M
2026-06-19	AUD 3.79	-1.30%	AUD 3.85	AUD 3.85	AUD 3.75	21.52M
2026-06-18	AUD 3.84	0.00%	AUD 3.86	AUD 3.88	AUD 3.83	5.73M
2026-06-17	AUD 3.84	+1.86%	AUD 3.78	AUD 3.84	AUD 3.71	10.01M
2026-06-16	AUD 3.77	-1.82%	AUD 3.81	AUD 3.86	AUD 3.73	4.94M
2026-06-15	AUD 3.84	-0.52%	AUD 3.87	AUD 3.92	AUD 3.83	6.52M
2026-06-12	AUD 3.86	+0.78%	AUD 3.86	AUD 3.90	AUD 3.83	3.63M
2026-06-11	AUD 3.83	0.00%	AUD 3.83	AUD 3.88	AUD 3.79	3.33M
2026-06-10	AUD 3.83	+0.26%	AUD 3.81	AUD 3.84	AUD 3.78	2.71M
2026-06-09	AUD 3.82	-0.78%	AUD 3.82	AUD 3.86	AUD 3.79	2.61M
2026-06-05	AUD 3.85	+0.52%	AUD 3.84	AUD 3.87	AUD 3.77	4.96M
2026-06-04	AUD 3.83	+2.13%	AUD 3.74	AUD 3.83	AUD 3.73	26.82M
2026-06-03	AUD 3.75	+1.90%	AUD 3.71	AUD 3.77	AUD 3.70	2.78M
2026-06-02	AUD 3.68	-0.27%	AUD 3.64	AUD 3.68	AUD 3.61	3.52M
2026-06-01	AUD 3.69	-1.86%	AUD 3.73	AUD 3.76	AUD 3.67	36.45M
2026-05-29	AUD 3.76	+0.27%	AUD 3.75	AUD 3.77	AUD 3.73	5.99M
2026-05-28	AUD 3.75	-1.06%	AUD 3.79	AUD 3.80	AUD 3.72	3.78M