ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

DBI Dalrymple Bay Infrastructure Limited

2.74
0.045 (1.67%)
Mar 28 2024 - Closed
Delayed by 20 minutes

DBI Historical Prices

Date Close Change Change (%) Open High Low Volume
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 08 2024 2.76 0.01 0.36% 2.76 2.77 2.74 379,332
Mar 07 2024 2.75 0.01 0.36% 2.74 2.76 2.74 182,591
Mar 06 2024 2.74 -0.01 -0.36% 2.74 2.75 2.74 389,342
Mar 05 2024 2.75 -0.01 -0.36% 2.77 2.78 2.75 405,834
Mar 04 2024 2.76 0.01 0.36% 2.76 2.78 2.75 197,755
Mar 01 2024 2.75 -0.01 -0.36% 2.76 2.79 2.75 267,713
Feb 29 2024 2.76 -0.03 -1.08% 2.75 2.78 2.74 393,580
Feb 28 2024 2.79 0.00 0.00% 2.80 2.805 2.78 462,845
Feb 27 2024 2.79 0.00 0.00% 2.80 2.81 2.79 480,594
Feb 26 2024 2.79 0.00 0.00% 2.80 2.80 2.79 342,963
Feb 23 2024 2.79 0.01 0.36% 2.79 2.80 2.78 129,888
Feb 22 2024 2.78 -0.01 -0.18% 2.79 2.79 2.77 118,518
Feb 21 2024 2.785 0.02 0.54% 2.77 2.79 2.76 130,109
Feb 20 2024 2.77 0.00 0.00% 2.78 2.78 2.77 122,009
Feb 19 2024 2.77 0.01 0.36% 2.78 2.79 2.77 161,897
Feb 16 2024 2.76 -0.02 -0.72% 2.78 2.79 2.76 333,973
Feb 15 2024 2.78 0.00 0.00% 2.78 2.80 2.78 152,407
Feb 14 2024 2.78 -0.02 -0.71% 2.79 2.80 2.78 266,863
Feb 13 2024 2.80 0.01 0.54% 2.79 2.80 2.785 145,904
Feb 12 2024 2.785 -0.01 -0.36% 2.80 2.80 2.785 108,355
Feb 09 2024 2.795 0.00 0.18% 2.80 2.80 2.79 158,194
Feb 08 2024 2.79 0.00 0.00% 2.80 2.80 2.79 201,827
Feb 07 2024 2.79 -0.01 -0.36% 2.80 2.805 2.79 283,283
Feb 06 2024 2.80 0.01 0.36% 2.79 2.805 2.79 132,094
Feb 05 2024 2.79 -0.01 -0.18% 2.79 2.80 2.79 139,133
Feb 02 2024 2.795 -0.01 -0.18% 2.80 2.805 2.79 287,037
Feb 01 2024 2.80 0.01 0.36% 2.78 2.80 2.78 335,494
Jan 31 2024 2.79 0.00 0.00% 2.78 2.80 2.78 129,424
Jan 30 2024 2.79 0.01 0.36% 2.80 2.80 2.77 174,908
Jan 29 2024 2.78 -0.02 -0.54% 2.80 2.80 2.78 106,822
Jan 25 2024 2.795 -0.04 -1.24% 2.84 2.84 2.79 277,849
Jan 24 2024 2.83 0.05 1.80% 2.78 2.84 2.78 423,070
Jan 23 2024 2.78 0.03 1.09% 2.77 2.78 2.76 169,325
Jan 22 2024 2.75 0.00 0.00% 2.76 2.77 2.75 140,158
Jan 19 2024 2.75 0.01 0.36% 2.75 2.76 2.74 93,907
Jan 18 2024 2.74 0.01 0.37% 2.74 2.76 2.73 75,650
Jan 17 2024 2.73 -0.03 -1.09% 2.75 2.77 2.73 108,747
Jan 16 2024 2.76 0.02 0.73% 2.74 2.77 2.73 257,374
Jan 15 2024 2.74 0.00 0.00% 2.75 2.76 2.74 185,425
Jan 12 2024 2.74 0.01 0.37% 2.73 2.75 2.72 163,075
Jan 11 2024 2.73 0.02 0.74% 2.72 2.74 2.72 64,952
Jan 10 2024 2.71 0.00 0.00% 2.71 2.75 2.71 257,810
Jan 09 2024 2.71 0.01 0.37% 2.73 2.74 2.71 183,098
Jan 08 2024 2.70 -0.02 -0.74% 2.73 2.74 2.70 219,185
Jan 05 2024 2.72 -0.01 -0.37% 2.73 2.74 2.71 77,708
Jan 04 2024 2.73 0.02 0.74% 2.71 2.73 2.70 55,803
Jan 03 2024 2.71 0.00 0.00% 2.72 2.73 2.70 141,728
Jan 02 2024 2.71 0.02 0.74% 2.70 2.72 2.69 153,656
Dec 29 2023 2.69 -0.01 -0.37% 2.71 2.71 2.69 82,246

Your Recent History

Delayed Upgrade Clock