DBI

Dalrymple Bay Infrastruc... Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Dalrymple Bay Infrastructure Limited DBI Australian Stock Exchange Ordinary Share AU0000120628
  Price Change Change Percent Stock Price Last Traded
0.06 2.6% 2.37 04:50:01
Open Price Low Price High Price Close Price Prev Close
2.39 2.34 2.39 2.37 2.31
more quote information »

DBI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.202.422.1952.37866,5480.177.73%
1 Month1.942.421.942.21475,8340.4322.16%
3 Months2.102.421.932.11354,0980.2712.86%
6 Months2.242.421.8652.11519,3800.135.8%
1 Year2.242.421.8652.11519,3800.135.8%
3 Years2.242.421.8652.11519,3800.135.8%
5 Years2.242.421.8652.11519,3800.135.8%

DBI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2021 2.37 0.06 2.6% 2.39 2.39 2.34 198,867
Apr 08 2021 2.31 -0.08 -3.35% 2.42 2.44 2.31 360,120
Apr 07 2021 2.39 -0.01 -0.42% 2.38 2.42 2.30 515,970
Apr 06 2021 2.40 0.07 3.0% 2.28 2.40 2.28 916,931
Apr 01 2021 2.33 0.15 6.88% 2.20 2.39 2.195 1,166,743
Mar 31 2021 2.18 0.04 1.87% 2.18 2.20 2.17 1,385,077
Mar 30 2021 2.14 -0.02 -0.93% 2.18 2.19 2.12 211,884
Mar 29 2021 2.16 0.01 0.47% 2.17 2.20 2.15 220,914
Mar 26 2021 2.15 0.02 0.94% 2.15 2.20 2.13 276,768
Mar 25 2021 2.13 -0.01 -0.23% 2.15 2.15 2.12 75,236
Mar 24 2021 2.135 0.01 0.71% 2.13 2.17 2.12 382,364
Mar 23 2021 2.12 -0.03 -1.4% 2.14 2.15 2.11 143,023
Mar 22 2021 2.15 0.00 0.0% 2.15 2.15 2.15 0.00
Mar 19 2021 2.15 0.00 0.0% 2.15 2.15 2.15 0.00
Mar 18 2021 2.15 0.04 1.9% 2.11 2.16 2.105 901,386
Mar 17 2021 2.11 0.06 2.93% 2.09 2.11 2.05 851,283
Mar 16 2021 2.05 -0.02 -0.97% 2.09 2.09 2.04 384,931
Mar 15 2021 2.07 0.05 2.48% 2.04 2.10 2.03 323,767
Mar 12 2021 2.02 0.05 2.54% 2.01 2.03 2.00 85,936
Mar 11 2021 1.97 0.04 2.07% 1.94 2.01 1.94 84,412
Mar 10 2021 1.93 -0.07 -3.5% 1.985 2.00 1.93 298,057
See More Historical Prices ยป
Your Recent History
ASX
DBI
Dalrymple ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210410 19:58:17