Dalrymple Bay Infrastructure Ltd. (AU:DBI)
ASX:DBI
Time Period
3M
Events
Historical Prices
Rows:
Apr 10, 2026
5.19
5.27
5.12
5.26
5.26
+1.35%
949,739
0.52
Apr 09, 2026
5.11
5.21
5.09
5.19
5.19
+1.76%
923,428
0.51
Apr 08, 2026
5.05
5.15
5.03
5.10
5.10
+2.00%
5,270,728
3.02
Apr 07, 2026
5.01
5.08
4.95
5.00
5.00
-0.40%
906,708
0.52
Apr 06, 2026
5.02
5.08
4.99
5.02
5.02
0.00%
0
0.00
Apr 03, 2026
5.02
5.08
4.99
5.02
5.02
0.00%
0
0.00
Apr 02, 2026
5.03
5.08
4.99
5.02
5.02
+0.60%
948,177
0.54
Apr 01, 2026
5.06
5.10
4.94
4.99
4.99
-1.19%
3,137,257
1.83
Mar 31, 2026
5.07
5.10
5.00
5.05
5.05
-0.79%
2,508,105
1.50
Mar 30, 2026
5.04
5.09
4.97
5.09
5.09
+0.20%
1,664,319
1.00
Mar 27, 2026
5.06
5.10
5.03
5.08
5.08
+0.20%
1,099,762
0.66
Mar 26, 2026
4.95
5.11
4.95
5.07
5.07
+2.22%
1,669,221
1.02
Mar 25, 2026
4.98
5.03
4.96
4.96
4.96
+1.43%
1,299,778
0.80
Mar 24, 2026
5.01
5.02
4.83
4.89
4.89
+1.45%
685,710
0.43
Mar 23, 2026
4.85
4.97
4.80
4.82
4.82
-1.83%
4,812,588
3.13
Mar 20, 2026
4.90
4.98
4.90
4.91
4.91
+0.20%
3,990,232
2.68
Mar 19, 2026
4.98
4.99
4.85
4.90
4.90
-2.20%
1,327,936
0.90
Mar 18, 2026
4.97
5.02
4.92
5.01
5.01
+0.80%
1,169,104
0.78
Mar 17, 2026
4.99
5.03
4.97
4.97
4.97
+0.40%
1,013,454
0.66
Mar 16, 2026
4.97
5.05
4.95
4.95
4.95
+0.41%
1,211,874
0.77
Mar 13, 2026
4.77
4.97
4.77
4.93
4.93
+6.02%
1,762,121
1.11
Mar 12, 2026
4.68
4.73
4.63
4.65
4.65
-0.64%
12,688,210
9.01
Mar 11, 2026
4.73
4.75
4.67
4.68
4.68
-1.27%
1,040,437
0.73
Mar 10, 2026
4.77
4.79
4.72
4.74
4.74
+0.21%
1,542,405
1.07
Mar 09, 2026
4.80
4.80
4.64
4.73
4.73
-2.27%
3,436,053
2.40
Mar 06, 2026
4.91
4.92
4.84
4.84
4.84
-2.02%
1,109,942
0.77
Mar 05, 2026
5.01
5.04
4.91
4.94
4.94
-1.59%
1,632,714
1.13
Mar 04, 2026
5.00
5.05
4.94
5.02
5.02
+0.20%
1,836,645
1.28
Mar 03, 2026
5.07
5.07
4.97
5.01
5.01
-1.57%
1,309,933
0.91
Mar 02, 2026
5.16
5.19
5.07
5.09
5.09
-1.36%
972,759
0.67
Feb 27, 2026
5.14
5.19
5.10
5.16
5.16
+0.35%
1,478,807
1.02
Feb 26, 2026
5.24
5.26
5.17
5.21
5.14
+0.39%
1,844,624
1.28
Feb 25, 2026
5.33
5.37
5.07
5.19
5.12
-4.42%
2,854,528
2.01
Feb 24, 2026
5.22
5.58
5.21
5.43
5.36
+6.48%
3,989,534
2.80
Feb 23, 2026
5.09
5.14
5.07
5.10
5.03
+0.18%
832,289
0.57
Feb 20, 2026
5.09
5.11
5.03
5.09
5.02
-0.38%
447,977
0.30
Feb 19, 2026
5.14
5.14
5.06
5.11
5.04
+0.78%
1,301,269
0.87
Feb 18, 2026
5.12
5.14
5.06
5.07
5.00
-0.97%
752,662
0.50
Feb 17, 2026
5.13
5.17
5.11
5.12
5.05
-0.20%
1,189,504
0.78
Feb 16, 2026
5.11
5.17
5.11
5.13
5.06
+0.98%
1,081,593
0.71
Feb 13, 2026
5.06
5.09
5.02
5.08
5.01
0.00%
615,397
0.40
Feb 12, 2026
5.05
5.12
5.05
5.08
5.01
-0.20%
920,471
0.59
Feb 11, 2026
5.04
5.09
5.02
5.09
5.02
+0.80%
766,709
0.49
Feb 10, 2026
4.97
5.05
4.94
5.05
4.98
+2.03%
1,093,801
0.70
Feb 09, 2026
4.98
5.00
4.94
4.95
4.89
0.00%
2,133,426
1.38
Feb 06, 2026
4.95
4.97
4.90
4.95
4.89
-1.01%
4,248,554
2.84
Feb 05, 2026
5.03
5.06
4.98
5.00
4.94
+0.20%
931,811
0.62
Feb 04, 2026
4.98
5.03
4.95
4.99
4.93
+0.41%
3,432,959
2.32
Feb 03, 2026
4.89
4.99
4.89
4.97
4.91
+2.25%
3,402,444
2.33
Feb 02, 2026
4.80
4.92
4.77
4.86
4.80
0.00%
1,884,440
1.30
Rows: