Comparing Back to the side-by-side chart ↗
Dalrymple Bay Infrastructure Ltd (DBI.AU) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.66 | 5.70 | 5.61 | 5.68 | +0.35% | 1,195,803 |
| 2026-10-15 | 5.67 | 5.69 | 5.55 | 5.66 | +1.07% | 1,650,925 |
| 2026-10-14 | 5.50 | 5.63 | 5.47 | 5.60 | +0.90% | 1,089,302 |
| 2026-10-13 | 5.60 | 5.63 | 5.52 | 5.55 | -0.18% | 1,713,312 |
| 2026-10-12 | 5.56 | 5.60 | 5.53 | 5.56 | +0.00% | 705,198 |
| 2026-10-09 | 5.50 | 5.56 | 5.47 | 5.56 | +1.28% | 2,100,772 |
| 2026-10-08 | 5.50 | 5.50 | 5.44 | 5.49 | -0.54% | 1,171,835 |
| 2026-10-07 | 5.46 | 5.52 | 5.41 | 5.52 | +1.66% | 2,279,821 |
| 2026-10-06 | 5.34 | 5.45 | 5.33 | 5.43 | +1.88% | 1,090,177 |
| 2026-10-05 | 5.30 | 5.36 | 5.26 | 5.33 | +0.95% | 1,086,848 |
| 2026-10-02 | 5.32 | 5.32 | 5.21 | 5.28 | +0.19% | 1,290,501 |
| 2026-10-01 | 5.47 | 5.48 | 5.21 | 5.27 | -5.89% | 1,974,025 |
| 2026-09-30 | 5.41 | 5.60 | 5.37 | 5.60 | +3.90% | 5,328,808 |
| 2026-09-29 | 5.42 | 5.54 | 5.35 | 5.39 | -0.55% | 1,195,012 |
| 2026-09-28 | 5.44 | 5.45 | 5.37 | 5.42 | -0.55% | 1,219,220 |
| 2026-09-25 | 5.45 | 5.47 | 5.41 | 5.45 | +0.00% | 774,094 |
| 2026-09-24 | 5.39 | 5.48 | 5.38 | 5.45 | -0.37% | 2,193,433 |
| 2026-09-23 | 5.41 | 5.50 | 5.37 | 5.47 | +0.74% | 1,031,519 |
| 2026-09-22 | 5.33 | 5.43 | 5.32 | 5.43 | +1.31% | 707,112 |
| 2026-09-21 | 5.38 | 5.39 | 5.33 | 5.36 | -1.11% | 540,402 |
| 2026-09-18 | 5.40 | 5.44 | 5.36 | 5.42 | +0.93% | 1,867,313 |
| 2026-09-17 | 5.30 | 5.40 | 5.28 | 5.37 | +1.51% | 1,389,596 |
| 2026-09-16 | 5.25 | 5.33 | 5.25 | 5.29 | +0.00% | 707,401 |
| 2026-09-15 | 5.33 | 5.34 | 5.24 | 5.29 | -0.75% | 952,460 |
| 2026-09-14 | 5.39 | 5.42 | 5.32 | 5.33 | -1.11% | 880,603 |
| 2026-09-11 | 5.36 | 5.43 | 5.35 | 5.39 | +0.56% | 1,194,250 |
| 2026-09-10 | 5.29 | 5.40 | 5.29 | 5.36 | +0.37% | 754,106 |
| 2026-09-09 | 5.39 | 5.44 | 5.32 | 5.34 | -1.11% | 668,043 |
| 2026-09-08 | 5.42 | 5.44 | 5.36 | 5.40 | -0.37% | 897,187 |
| 2026-09-07 | 5.39 | 5.47 | 5.38 | 5.42 | +0.56% | 1,105,317 |
| 2026-09-04 | 5.35 | 5.43 | 5.34 | 5.39 | +0.94% | 1,197,651 |
| 2026-09-03 | 5.25 | 5.35 | 5.23 | 5.34 | +1.33% | 1,480,053 |
| 2026-09-02 | 5.13 | 5.29 | 5.12 | 5.27 | +2.73% | 3,748,362 |
| 2026-09-01 | 5.18 | 5.19 | 5.09 | 5.13 | -1.35% | 1,352,911 |
| 2026-08-31 | 5.08 | 5.23 | 5.06 | 5.20 | +2.97% | 1,692,463 |
| 2026-08-28 | 5.12 | 5.16 | 5.05 | 5.05 | -3.63% | 1,043,715 |
| 2026-08-27 | 5.34 | 5.35 | 5.23 | 5.24 | -1.69% | 1,244,023 |
| 2026-08-26 | 5.36 | 5.45 | 5.26 | 5.33 | -0.37% | 1,609,375 |
| 2026-08-25 | 5.22 | 5.43 | 5.09 | 5.35 | +2.69% | 2,121,732 |
| 2026-08-24 | 5.23 | 5.29 | 5.16 | 5.21 | -0.38% | 1,476,617 |
| 2026-08-21 | 5.29 | 5.30 | 5.20 | 5.23 | -0.19% | 1,091,647 |
| 2026-08-20 | 5.33 | 5.33 | 5.22 | 5.24 | -1.69% | 1,568,187 |
| 2026-08-19 | 5.31 | 5.37 | 5.30 | 5.33 | -0.37% | 943,894 |
| 2026-08-18 | 5.29 | 5.37 | 5.20 | 5.35 | +0.56% | 1,180,290 |
| 2026-08-17 | 5.39 | 5.40 | 5.28 | 5.32 | -0.56% | 1,082,705 |
| 2026-08-14 | 5.35 | 5.39 | 5.27 | 5.35 | +0.75% | 738,277 |
| 2026-08-13 | 5.40 | 5.40 | 5.30 | 5.31 | -0.75% | 1,000,672 |
| 2026-08-12 | 5.51 | 5.53 | 5.35 | 5.35 | -2.73% | 1,144,893 |
| 2026-08-11 | 5.38 | 5.53 | 5.38 | 5.50 | +2.23% | 1,353,526 |
| 2026-08-10 | 5.56 | 5.58 | 5.36 | 5.38 | -3.06% | 2,283,561 |
| 2026-08-07 | 5.71 | 5.71 | 5.55 | 5.55 | -2.46% | 872,442 |
| 2026-08-06 | 5.69 | 5.73 | 5.64 | 5.69 | -0.18% | 971,334 |
| 2026-08-05 | 5.65 | 5.71 | 5.60 | 5.70 | +1.42% | 684,168 |
| 2026-08-04 | 5.66 | 5.69 | 5.60 | 5.62 | -1.23% | 1,145,582 |
| 2026-08-03 | 5.61 | 5.69 | 5.57 | 5.69 | +1.61% | 1,031,485 |
| 2026-07-31 | 5.60 | 5.63 | 5.55 | 5.60 | +0.36% | 1,025,153 |
| 2026-07-30 | 5.61 | 5.64 | 5.54 | 5.58 | -1.24% | 619,842 |
| 2026-07-29 | 5.79 | 5.79 | 5.60 | 5.65 | -1.74% | 955,093 |
| 2026-07-28 | 5.64 | 5.77 | 5.61 | 5.75 | +1.77% | 1,871,076 |
| 2026-07-27 | 5.75 | 5.80 | 5.61 | 5.65 | -1.22% | 1,446,717 |
| 2026-07-24 | 5.65 | 5.78 | 5.60 | 5.72 | +1.96% | 5,559,062 |
| 2026-07-23 | 5.69 | 5.72 | 5.58 | 5.61 | -1.23% | 1,261,540 |
| 2026-07-22 | 5.63 | 5.70 | 5.62 | 5.68 | +0.89% | 958,321 |
| 2026-07-21 | 5.70 | 5.72 | 5.59 | 5.63 | -1.05% | 907,667 |
| 2026-07-20 | 5.58 | 5.73 | 5.56 | 5.69 | +1.97% | 900,909 |
| 2026-07-17 | 5.70 | 5.73 | 5.54 | 5.58 | -1.93% | 1,691,101 |
| 2026-07-16 | 5.69 | 5.74 | 5.66 | 5.69 | -1.39% | 798,736 |
| 2026-07-15 | 5.73 | 5.80 | 5.68 | 5.77 | +1.41% | 1,120,715 |
| 2026-07-14 | 5.59 | 5.73 | 5.59 | 5.69 | +0.35% | 1,844,916 |
| 2026-07-13 | 5.59 | 5.67 | 5.53 | 5.67 | +0.35% | 531,630 |
| 2026-07-10 | 5.70 | 5.70 | 5.63 | 5.65 | +0.18% | 419,271 |
| 2026-07-09 | 5.69 | 5.72 | 5.64 | 5.64 | -0.88% | 787,466 |
| 2026-07-08 | 5.62 | 5.71 | 5.56 | 5.69 | +1.07% | 910,628 |
| 2026-07-07 | 5.71 | 5.73 | 5.61 | 5.63 | -1.23% | 1,492,786 |
| 2026-07-06 | 5.70 | 5.73 | 5.63 | 5.70 | +0.00% | 570,127 |
| 2026-07-03 | 5.72 | 5.78 | 5.70 | 5.70 | +0.00% | 457,135 |
| 2026-07-02 | 5.80 | 5.80 | 5.65 | 5.70 | -0.52% | 1,227,620 |
| 2026-07-01 | 5.75 | 5.80 | 5.68 | 5.73 | -0.35% | 682,086 |
| 2026-06-30 | 5.71 | 5.84 | 5.71 | 5.75 | +0.52% | 894,408 |
| 2026-06-29 | 5.84 | 5.86 | 5.69 | 5.72 | -1.72% | 621,642 |
| 2026-06-26 | 5.80 | 5.83 | 5.73 | 5.82 | +0.87% | 1,026,103 |
| 2026-06-25 | 5.89 | 5.91 | 5.75 | 5.77 | -2.04% | 1,132,756 |
| 2026-06-24 | 6.00 | 6.01 | 5.88 | 5.89 | -1.83% | 1,243,767 |
| 2026-06-23 | 5.93 | 6.00 | 5.88 | 6.00 | +1.69% | 987,747 |
| 2026-06-22 | 5.86 | 5.94 | 5.84 | 5.90 | +1.72% | 857,838 |
| 2026-06-19 | 5.90 | 5.90 | 5.80 | 5.80 | -0.34% | 2,132,738 |
| 2026-06-18 | 5.76 | 5.89 | 5.76 | 5.82 | +0.87% | 2,705,661 |
| 2026-06-17 | 5.75 | 5.78 | 5.68 | 5.77 | +0.70% | 661,116 |
| 2026-06-16 | 5.72 | 5.77 | 5.63 | 5.73 | -0.17% | 1,619,845 |
| 2026-06-15 | 5.92 | 5.94 | 5.74 | 5.74 | -2.55% | 1,513,558 |
| 2026-06-12 | 5.92 | 5.92 | 5.83 | 5.89 | -0.34% | 724,743 |
| 2026-06-11 | 5.82 | 5.91 | 5.80 | 5.91 | +2.07% | 757,936 |
| 2026-06-10 | 5.81 | 5.83 | 5.71 | 5.79 | -1.53% | 2,022,452 |
| 2026-06-09 | 5.75 | 5.90 | 5.70 | 5.88 | +2.80% | 1,491,510 |
| 2026-06-05 | 5.64 | 5.75 | 5.60 | 5.72 | +1.78% | 1,146,098 |
| 2026-06-04 | 5.53 | 5.62 | 5.50 | 5.62 | +1.81% | 1,055,554 |
| 2026-06-03 | 5.52 | 5.53 | 5.44 | 5.52 | -0.18% | 551,934 |
| 2026-06-02 | 5.44 | 5.53 | 5.41 | 5.53 | +0.91% | 2,884,551 |
| 2026-06-01 | 5.60 | 5.60 | 5.45 | 5.48 | -1.08% | 488,810 |
| 2026-05-29 | 5.51 | 5.59 | 5.47 | 5.54 | +0.54% | 1,031,105 |
| 2026-05-28 | 5.50 | 5.56 | 5.46 | 5.51 | +0.55% | 852,730 |
| 2026-05-27 | 5.38 | 5.49 | 5.32 | 5.48 | +1.67% | 716,669 |
| 2026-05-26 | 5.52 | 5.53 | 5.39 | 5.39 | -2.00% | 768,550 |
| 2026-05-25 | 5.60 | 5.60 | 5.40 | 5.50 | -1.79% | 970,741 |
| 2026-05-22 | 5.64 | 5.67 | 5.55 | 5.60 | -0.71% | 589,486 |
| 2026-05-21 | 5.59 | 5.70 | 5.58 | 5.64 | +2.73% | 1,209,157 |
| 2026-05-20 | 5.36 | 5.54 | 5.33 | 5.49 | +3.00% | 1,467,232 |
| 2026-05-19 | 5.31 | 5.34 | 5.30 | 5.33 | +1.52% | 1,533,046 |
| 2026-05-18 | 5.34 | 5.35 | 5.24 | 5.25 | -1.13% | 397,911 |
| 2026-05-15 | 5.31 | 5.34 | 5.26 | 5.31 | +0.76% | 872,768 |
| 2026-05-14 | 5.29 | 5.30 | 5.23 | 5.27 | -0.38% | 632,428 |
| 2026-05-13 | 5.29 | 5.29 | 5.21 | 5.29 | -0.56% | 796,328 |
| 2026-05-12 | 5.30 | 5.32 | 5.17 | 5.32 | +0.38% | 1,080,215 |
| 2026-05-11 | 5.18 | 5.32 | 5.17 | 5.30 | +1.34% | 1,140,612 |
| 2026-05-08 | 5.23 | 5.29 | 5.20 | 5.23 | -0.76% | 720,608 |
| 2026-05-07 | 5.43 | 5.44 | 5.21 | 5.27 | -2.95% | 2,231,594 |
| 2026-05-06 | 5.48 | 5.48 | 5.38 | 5.43 | -0.18% | 1,848,845 |
| 2026-05-05 | 5.43 | 5.47 | 5.39 | 5.44 | -0.55% | 942,881 |
| 2026-05-04 | 5.55 | 5.55 | 5.44 | 5.47 | -1.44% | 826,969 |
| 2026-05-01 | 5.47 | 5.55 | 5.43 | 5.55 | +2.40% | 868,315 |
| 2026-04-30 | 5.37 | 5.45 | 5.35 | 5.42 | +0.93% | 1,466,319 |
| 2026-04-29 | 5.37 | 5.43 | 5.32 | 5.37 | -0.92% | 982,172 |
| 2026-04-28 | 5.35 | 5.44 | 5.35 | 5.42 | +0.74% | 710,330 |
| 2026-04-27 | 5.39 | 5.40 | 5.35 | 5.38 | -0.92% | 376,221 |
| 2026-04-24 | 5.47 | 5.47 | 5.37 | 5.43 | +0.56% | 976,821 |
| 2026-04-23 | 5.31 | 5.41 | 5.28 | 5.40 | +1.31% | 1,196,307 |
| 2026-04-22 | 5.34 | 5.35 | 5.27 | 5.33 | +0.76% | 832,150 |
| 2026-04-21 | 5.24 | 5.35 | 5.24 | 5.29 | +2.12% | 2,392,749 |
| 2026-04-20 | 5.17 | 5.21 | 5.13 | 5.18 | +0.97% | 1,342,257 |
| 2026-04-17 | 5.15 | 5.16 | 5.09 | 5.13 | +0.00% | 931,680 |
| 2026-04-16 | 5.18 | 5.20 | 5.12 | 5.13 | +0.20% | 732,527 |
| 2026-04-15 | 5.23 | 5.26 | 5.12 | 5.12 | -1.35% | 1,109,287 |
| 2026-04-14 | 5.27 | 5.29 | 5.17 | 5.19 | -2.26% | 1,329,177 |
| 2026-04-13 | 5.27 | 5.33 | 5.19 | 5.31 | +0.95% | 1,747,155 |
| 2026-04-10 | 5.19 | 5.26 | 5.12 | 5.26 | +1.35% | 949,739 |
| 2026-04-09 | 5.11 | 5.21 | 5.08 | 5.19 | +1.76% | 923,428 |
| 2026-04-08 | 5.05 | 5.15 | 5.03 | 5.10 | +2.00% | 5,270,728 |
| 2026-04-07 | 5.01 | 5.08 | 4.95 | 5.00 | -0.40% | 906,708 |
| 2026-04-02 | 5.03 | 5.08 | 4.99 | 5.02 | +0.60% | 948,177 |
| 2026-04-01 | 5.06 | 5.10 | 4.94 | 4.99 | -1.19% | 3,125,365 |
| 2026-03-31 | 5.07 | 5.10 | 5.00 | 5.05 | -0.79% | 2,503,046 |
| 2026-03-30 | 5.04 | 5.09 | 4.97 | 5.09 | +0.20% | 1,664,319 |
| 2026-03-27 | 5.06 | 5.10 | 5.03 | 5.08 | +0.20% | 1,099,762 |
| 2026-03-26 | 4.95 | 5.11 | 4.95 | 5.07 | +2.22% | 1,669,221 |
| 2026-03-25 | 4.98 | 5.03 | 4.96 | 4.96 | +1.43% | 1,299,778 |
| 2026-03-24 | 5.01 | 5.02 | 4.83 | 4.89 | +1.45% | 654,795 |
| 2026-03-23 | 4.85 | 4.97 | 4.80 | 4.82 | -1.83% | 4,812,588 |
| 2026-03-20 | 4.90 | 4.98 | 4.90 | 4.91 | +0.20% | 3,269,184 |
| 2026-03-19 | 4.98 | 4.99 | 4.84 | 4.90 | -2.20% | 1,327,936 |
| 2026-03-18 | 4.97 | 5.02 | 4.92 | 5.01 | +0.80% | 1,169,104 |
| 2026-03-17 | 4.99 | 5.03 | 4.97 | 4.97 | +0.40% | 1,013,454 |
| 2026-03-16 | 4.97 | 5.05 | 4.95 | 4.95 | +0.41% | 1,201,678 |
| 2026-03-13 | 4.77 | 4.97 | 4.77 | 4.93 | +6.02% | 1,757,936 |
| 2026-03-12 | 4.68 | 4.73 | 4.63 | 4.65 | -0.64% | 9,530,798 |
| 2026-03-11 | 4.73 | 4.75 | 4.67 | 4.68 | -1.27% | 1,040,437 |
| 2026-03-10 | 4.77 | 4.79 | 4.72 | 4.74 | +0.21% | 1,542,405 |
| 2026-03-09 | 4.80 | 4.80 | 4.64 | 4.73 | -2.27% | 3,436,053 |
| 2026-03-06 | 4.91 | 4.92 | 4.84 | 4.84 | -2.02% | 1,109,942 |
| 2026-03-05 | 5.01 | 5.04 | 4.91 | 4.94 | -1.59% | 1,632,714 |
| 2026-03-04 | 5.00 | 5.05 | 4.94 | 5.02 | +0.20% | 1,836,645 |
| 2026-03-03 | 5.07 | 5.07 | 4.97 | 5.01 | -1.57% | 1,309,933 |
| 2026-03-02 | 5.16 | 5.19 | 5.07 | 5.09 | -1.36% | 972,759 |
| 2026-02-27 | 5.14 | 5.19 | 5.10 | 5.16 | -0.96% | 1,478,807 |
| 2026-02-26 | 5.24 | 5.25 | 5.17 | 5.21 | +0.39% | 1,844,624 |
| 2026-02-25 | 5.33 | 5.37 | 5.07 | 5.19 | -4.42% | 2,854,528 |
| 2026-02-24 | 5.22 | 5.58 | 5.21 | 5.43 | +6.47% | 3,989,534 |
| 2026-02-23 | 5.09 | 5.13 | 5.07 | 5.10 | +0.20% | 832,289 |
| 2026-02-20 | 5.09 | 5.11 | 5.03 | 5.09 | -0.39% | 447,977 |
| 2026-02-19 | 5.14 | 5.14 | 5.06 | 5.11 | +0.79% | 1,301,269 |
| 2026-02-18 | 5.12 | 5.13 | 5.06 | 5.07 | -0.98% | 752,662 |
| 2026-02-17 | 5.13 | 5.17 | 5.11 | 5.12 | -0.19% | 1,189,504 |
| 2026-02-16 | 5.11 | 5.17 | 5.11 | 5.13 | +0.98% | 1,081,593 |
| 2026-02-13 | 5.06 | 5.09 | 5.02 | 5.08 | +0.00% | 615,397 |
| 2026-02-12 | 5.05 | 5.12 | 5.05 | 5.08 | -0.20% | 920,471 |
| 2026-02-11 | 5.04 | 5.09 | 5.01 | 5.09 | +0.79% | 766,709 |
| 2026-02-10 | 4.97 | 5.05 | 4.94 | 5.05 | +2.02% | 1,093,801 |
| 2026-02-09 | 4.98 | 5.00 | 4.94 | 4.95 | +0.00% | 2,133,426 |
| 2026-02-06 | 4.95 | 4.97 | 4.90 | 4.95 | -1.00% | 4,248,554 |
| 2026-02-05 | 5.03 | 5.06 | 4.98 | 5.00 | +0.20% | 931,811 |
| 2026-02-04 | 4.98 | 5.03 | 4.95 | 4.99 | +0.40% | 3,432,959 |
| 2026-02-03 | 4.89 | 4.99 | 4.89 | 4.97 | +2.26% | 3,402,444 |
| 2026-02-02 | 4.80 | 4.92 | 4.77 | 4.86 | +0.00% | 1,884,440 |
| 2026-01-30 | 4.81 | 4.86 | 4.76 | 4.86 | +0.83% | 5,631,734 |
| 2026-01-29 | 4.85 | 4.89 | 4.77 | 4.82 | -0.62% | 1,750,562 |
| 2026-01-28 | 4.83 | 4.91 | 4.78 | 4.85 | +0.21% | 1,238,483 |
| 2026-01-27 | 4.84 | 4.86 | 4.78 | 4.84 | +0.41% | 1,290,921 |
| 2026-01-23 | 4.79 | 4.90 | 4.79 | 4.82 | +0.42% | 1,002,799 |
| 2026-01-22 | 4.82 | 4.85 | 4.79 | 4.80 | -0.21% | 1,046,546 |
| 2026-01-21 | 4.78 | 4.81 | 4.73 | 4.81 | +0.63% | 1,246,817 |
| 2026-01-20 | 4.76 | 4.80 | 4.73 | 4.78 | +0.42% | 895,735 |
| 2026-01-19 | 4.85 | 4.85 | 4.73 | 4.76 | -1.24% | 1,004,924 |
| 2026-01-16 | 4.80 | 4.84 | 4.80 | 4.82 | -0.41% | 268,835 |
| 2026-01-15 | 4.85 | 4.85 | 4.79 | 4.84 | +0.00% | 1,192,682 |
| 2026-01-14 | 4.88 | 4.88 | 4.79 | 4.84 | +0.00% | 879,843 |
| 2026-01-13 | 4.90 | 4.93 | 4.83 | 4.84 | -1.02% | 1,274,259 |
| 2026-01-12 | 4.91 | 4.94 | 4.87 | 4.89 | +0.20% | 689,959 |
| 2026-01-09 | 4.84 | 4.92 | 4.84 | 4.88 | +0.62% | 684,674 |
| 2026-01-08 | 4.81 | 4.86 | 4.80 | 4.85 | +0.41% | 608,058 |
| 2026-01-07 | 4.84 | 4.86 | 4.82 | 4.83 | -0.41% | 836,595 |
| 2026-01-06 | 4.89 | 4.89 | 4.81 | 4.85 | -1.02% | 642,913 |
| 2026-01-05 | 4.96 | 4.96 | 4.87 | 4.90 | -0.61% | 402,380 |
| 2026-01-02 | 5.00 | 5.00 | 4.92 | 4.93 | -1.60% | 442,967 |
| 2025-12-31 | 4.91 | 5.01 | 4.91 | 5.01 | +1.62% | 538,751 |
| 2025-12-30 | 4.93 | 4.96 | 4.89 | 4.93 | +0.20% | 1,159,862 |
| 2025-12-29 | 4.90 | 4.95 | 4.89 | 4.92 | +0.20% | 616,726 |
| 2025-12-24 | 4.92 | 4.97 | 4.90 | 4.91 | -1.21% | 420,868 |
| 2025-12-23 | 4.95 | 4.97 | 4.89 | 4.97 | +0.20% | 731,285 |
| 2025-12-22 | 5.00 | 5.02 | 4.92 | 4.96 | -1.20% | 643,211 |
| 2025-12-19 | 4.95 | 5.02 | 4.92 | 5.02 | +1.62% | 3,044,594 |
| 2025-12-18 | 4.94 | 5.02 | 4.88 | 4.94 | -0.80% | 2,934,094 |
| 2025-12-17 | 4.87 | 5.00 | 4.87 | 4.98 | +2.47% | 3,511,990 |
| 2025-12-16 | 4.78 | 4.88 | 4.78 | 4.86 | +1.25% | 2,820,489 |
| 2025-12-15 | 4.85 | 4.85 | 4.77 | 4.80 | -1.03% | 1,199,798 |
| 2025-12-12 | 4.89 | 4.89 | 4.82 | 4.85 | +0.00% | 1,643,152 |
| 2025-12-11 | 4.80 | 4.93 | 4.80 | 4.85 | +0.41% | 3,115,146 |
| 2025-12-10 | 4.60 | 4.83 | 4.60 | 4.83 | +6.39% | 2,770,848 |
| 2025-12-09 | 4.54 | 4.55 | 4.45 | 4.54 | +1.57% | 1,716,222 |
| 2025-12-08 | 4.41 | 4.52 | 4.40 | 4.47 | +1.36% | 1,410,368 |
| 2025-12-05 | 4.44 | 4.45 | 4.37 | 4.41 | +0.46% | 1,813,783 |
| 2025-12-04 | 4.48 | 4.48 | 4.37 | 4.39 | -2.44% | 1,183,122 |
| 2025-12-03 | 4.52 | 4.56 | 4.49 | 4.50 | -0.66% | 1,994,618 |
| 2025-12-02 | 4.51 | 4.57 | 4.48 | 4.53 | -0.44% | 1,232,199 |
| 2025-12-01 | 4.52 | 4.57 | 4.49 | 4.55 | +0.89% | 1,557,436 |
| 2025-11-28 | 4.49 | 4.53 | 4.44 | 4.51 | +0.45% | 1,334,400 |
| 2025-11-27 | 4.54 | 4.57 | 4.48 | 4.49 | -1.10% | 4,351,746 |
| 2025-11-26 | 4.50 | 4.56 | 4.47 | 4.54 | +1.57% | 2,568,286 |
| 2025-11-25 | 4.48 | 4.54 | 4.44 | 4.47 | +0.00% | 2,279,235 |
| 2025-11-24 | 4.39 | 4.47 | 4.37 | 4.47 | +3.00% | 1,682,772 |
| 2025-11-21 | 4.36 | 4.37 | 4.31 | 4.34 | -1.14% | 1,625,637 |
| 2025-11-20 | 4.28 | 4.42 | 4.27 | 4.39 | +2.57% | 2,408,203 |
| 2025-11-19 | 4.33 | 4.34 | 4.26 | 4.28 | -1.15% | 1,046,255 |
| 2025-11-18 | 4.30 | 4.35 | 4.29 | 4.33 | +0.93% | 1,822,770 |
| 2025-11-17 | 4.33 | 4.34 | 4.26 | 4.29 | +0.00% | 2,067,968 |
| 2025-11-14 | 4.33 | 4.34 | 4.26 | 4.29 | -0.92% | 941,335 |
| 2025-11-13 | 4.38 | 4.39 | 4.30 | 4.33 | -1.14% | 1,382,957 |
| 2025-11-12 | 4.42 | 4.43 | 4.37 | 4.38 | -0.45% | 988,797 |
| 2025-11-11 | 4.41 | 4.45 | 4.38 | 4.40 | +0.23% | 1,029,338 |
| 2025-11-10 | 4.33 | 4.39 | 4.29 | 4.39 | +1.39% | 1,664,186 |
| 2025-11-07 | 4.29 | 4.34 | 4.29 | 4.33 | +0.93% | 1,823,017 |
| 2025-11-06 | 4.29 | 4.30 | 4.26 | 4.29 | +0.23% | 2,029,579 |
| 2025-11-05 | 4.42 | 4.43 | 4.26 | 4.28 | -2.28% | 1,291,103 |
| 2025-11-04 | 4.48 | 4.49 | 4.38 | 4.38 | -2.01% | 1,337,281 |
| 2025-11-03 | 4.47 | 4.50 | 4.45 | 4.47 | +0.90% | 1,638,327 |
| 2025-10-31 | 4.40 | 4.45 | 4.39 | 4.43 | +0.91% | 2,125,451 |
| 2025-10-30 | 4.40 | 4.40 | 4.36 | 4.39 | -0.23% | 1,222,194 |
| 2025-10-29 | 4.43 | 4.45 | 4.40 | 4.40 | -0.68% | 969,282 |
| 2025-10-28 | 4.41 | 4.43 | 4.35 | 4.43 | +2.07% | 1,491,359 |
| 2025-10-27 | 4.40 | 4.40 | 4.34 | 4.34 | -0.69% | 919,289 |
| 2025-10-24 | 4.41 | 4.42 | 4.36 | 4.37 | -0.23% | 1,434,264 |
| 2025-10-23 | 4.36 | 4.39 | 4.36 | 4.38 | +0.23% | 8,025,506 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+10.11%). Worst month: Aug (-7.42%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Dalrymple Bay Infrastructure Ltd's (DBI.AU) latest close?
5.68 on 2026-10-16, from the Closelook data lake's daily price record.
What is DBI.AU's 52-week high and low?
6.01 high and 4.24 low over the trailing 52 weeks, as of 2026-10-16.
What is Dalrymple Bay Infrastructure Ltd's strongest and weakest month historically?
Historically, DBI.AU's strongest calendar month has been Dec (average +10.11%) and its weakest Aug (average -7.42%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 455 daily bars in the Closelook data lake.