S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Dalrymple Bay Infrastructure Limited (DBI)
Dalrymple Bay Infrastructure Limited (DBI) Historical

DBI Dalrymple Bay Infrastructure Limited

2.85

-0.05 (-1.72%)

May 10 2024 - Closed

Delayed by 20 minutes

DBI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	2.85	-0.05	-1.72%	2.90	2.90	2.85	237,012
May 09 2024	2.90	0.07	2.47%	2.84	2.90	2.83	380,398
May 08 2024	2.83	-0.03	-1.05%	2.83	2.835	2.82	650,065
May 07 2024	2.86	0.06	2.14%	2.80	2.86	2.79	1,084,659
May 06 2024	2.80	0.00	0.18%	2.79	2.82	2.79	694,238
May 03 2024	2.795	-0.01	-0.18%	2.79	2.80	2.78	358,952
May 02 2024	2.80	0.01	0.36%	2.80	2.80	2.79	204,965
May 01 2024	2.79	-0.01	-0.36%	2.80	2.80	2.78	214,516
Apr 30 2024	2.80	0.04	1.45%	2.76	2.80	2.76	687,796
Apr 29 2024	2.76	0.02	0.73%	2.75	2.77	2.75	313,986
Apr 26 2024	2.74	-0.02	-0.72%	2.75	2.77	2.73	437,655
Apr 24 2024	2.76	0.00	0.00%	2.76	2.78	2.75	397,181
Apr 23 2024	2.76	-0.01	-0.36%	2.77	2.775	2.75	543,848
Apr 22 2024	2.77	0.01	0.36%	2.78	2.78	2.755	280,602
Apr 19 2024	2.76	-0.01	-0.36%	2.77	2.78	2.75	523,643
Apr 18 2024	2.77	0.01	0.36%	2.76	2.78	2.76	90,926
Apr 17 2024	2.76	-0.02	-0.72%	2.76	2.78	2.76	335,841
Apr 16 2024	2.78	0.00	0.18%	2.78	2.79	2.76	352,827
Apr 15 2024	2.775	0.00	0.18%	2.78	2.78	2.76	135,594
Apr 12 2024	2.77	0.00	0.00%	2.77	2.785	2.76	225,828
Apr 11 2024	2.77	0.00	0.00%	2.77	2.79	2.77	203,246
Apr 10 2024	2.77	0.01	0.36%	2.78	2.78	2.76	283,928
Apr 09 2024	2.76	0.02	0.73%	2.76	2.78	2.755	308,037
Apr 08 2024	2.74	0.00	0.00%	2.74	2.74	2.74	0.00
Apr 05 2024	2.74	0.00	0.00%	2.75	2.75	2.73	392,105
Apr 04 2024	2.74	0.00	0.00%	2.73	2.75	2.73	152,880
Apr 03 2024	2.74	0.00	0.00%	2.74	2.74	2.73	253,895
Apr 02 2024	2.74	0.00	0.00%	2.73	2.75	2.73	358,981
Mar 28 2024	2.74	0.05	1.67%	2.71	2.75	2.71	500,857
Mar 27 2024	2.695	-0.02	-0.55%	2.70	2.70	2.69	260,786
Mar 26 2024	2.71	-0.02	-0.73%	2.72	2.73	2.70	679,527
Mar 25 2024	2.73	0.01	0.37%	2.73	2.74	2.71	415,221
Mar 22 2024	2.72	-0.03	-1.09%	2.75	2.75	2.72	337,089
Mar 21 2024	2.75	0.02	0.73%	2.75	2.75	2.73	322,293
Mar 20 2024	2.73	0.00	0.00%	2.73	2.75	2.725	377,521
Mar 19 2024	2.73	-0.01	-0.36%	2.74	2.76	2.725	520,845
Mar 18 2024	2.74	-0.02	-0.72%	2.77	2.77	2.73	360,389
Mar 15 2024	2.76	0.00	0.00%	2.77	2.78	2.76	384,086
Mar 14 2024	2.76	0.00	0.00%	2.76	2.78	2.76	179,990
Mar 13 2024	2.76	0.03	1.10%	2.72	2.77	2.72	472,039
Mar 12 2024	2.73	0.00	0.00%	2.73	2.74	2.72	293,587
Mar 11 2024	2.73	-0.03	-1.09%	2.74	2.75	2.73	224,362
Mar 07 2024	2.76	0.01	0.36%	2.76	2.77	2.74	379,332
Mar 06 2024	2.75	0.01	0.36%	2.74	2.76	2.74	182,591
Mar 05 2024	2.74	-0.01	-0.36%	2.74	2.75	2.74	389,342
Mar 04 2024	2.75	-0.01	-0.36%	2.77	2.78	2.75	405,834
Mar 03 2024	2.76	0.01	0.36%	2.76	2.78	2.75	197,755
Feb 29 2024	2.75	-0.01	-0.36%	2.76	2.79	2.75	267,713
Feb 28 2024	2.76	-0.03	-1.08%	2.75	2.78	2.74	393,580
Feb 27 2024	2.79	0.00	0.00%	2.80	2.805	2.78	462,845
Feb 26 2024	2.79	0.00	0.00%	2.80	2.81	2.79	480,594
Feb 25 2024	2.79	0.00	0.00%	2.80	2.80	2.79	342,963
Feb 22 2024	2.79	0.01	0.36%	2.79	2.80	2.78	129,888
Feb 21 2024	2.78	-0.01	-0.18%	2.79	2.79	2.77	118,518
Feb 20 2024	2.785	0.02	0.54%	2.77	2.79	2.76	130,109
Feb 19 2024	2.77	0.00	0.00%	2.78	2.78	2.77	122,009
Feb 18 2024	2.77	0.01	0.36%	2.78	2.79	2.77	161,897
Feb 15 2024	2.76	-0.02	-0.72%	2.78	2.79	2.76	333,973
Feb 14 2024	2.78	0.00	0.00%	2.78	2.80	2.78	152,407
Feb 13 2024	2.78	-0.02	-0.71%	2.79	2.80	2.78	266,863
Feb 12 2024	2.80	0.01	0.54%	2.79	2.80	2.785	145,904
Feb 11 2024	2.785	-0.01	-0.36%	2.80	2.80	2.785	108,355
Feb 08 2024	2.795	0.00	0.18%	2.80	2.80	2.79	158,194

Dalrymple Bay Infrastruc...

Augustum Market Timing C...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions