Comparing Back to the side-by-side chart ↗
Dyno Nobel Ltd (DNL.AU) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 49 out of 100 (momentum 80 · quality 37 · valuation 37), as of 2026-11-01.
- Signal: Uptrend stack intact — Trades +1.1% vs the 50-day and +10.9% vs the 200-day average, 5.5% below the 52-week high and +42.7% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Dyno Nobel Ltd trades 1.1% above its 50-day and 10.9% above its 200-day moving average. (as of 2026-10-30)
Dyno Nobel makes and distributes industrial explosives, blasting systems and ammonium nitrate for mining, quarrying and construction, mainly in Australia and the United States. It also sells detonators, bulk emulsion plants and blast-planning software, and runs training academies for drill-and-blast crews.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the DNL.AU overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.00 | 4.02 | 3.95 | 3.99 | +0.00% | 5,294,475 |
| 2026-10-30 | 3.98 | 4.04 | 3.94 | 3.99 | +0.76% | 4,426,186 |
| 2026-10-29 | 4.02 | 4.03 | 3.91 | 3.96 | -0.50% | 4,682,356 |
| 2026-10-28 | 3.99 | 4.01 | 3.96 | 3.98 | -0.25% | 5,950,983 |
| 2026-10-27 | 3.88 | 3.99 | 3.83 | 3.99 | +3.91% | 8,209,614 |
| 2026-10-26 | 3.85 | 3.86 | 3.80 | 3.84 | -0.26% | 4,150,773 |
| 2026-10-23 | 3.91 | 3.92 | 3.85 | 3.85 | -1.79% | 5,115,867 |
| 2026-10-22 | 4.01 | 4.01 | 3.90 | 3.92 | -2.24% | 3,418,140 |
| 2026-10-21 | 4.03 | 4.05 | 4.00 | 4.01 | -0.50% | 4,258,663 |
| 2026-10-20 | 4.01 | 4.08 | 3.97 | 4.03 | +1.51% | 7,854,040 |
| 2026-10-19 | 3.96 | 4.01 | 3.92 | 3.97 | +0.51% | 3,998,843 |
| 2026-10-16 | 3.96 | 3.98 | 3.92 | 3.95 | +0.77% | 9,267,488 |
| 2026-10-15 | 3.96 | 3.96 | 3.85 | 3.92 | -1.01% | 4,767,248 |
| 2026-10-14 | 4.01 | 4.01 | 3.96 | 3.96 | -1.25% | 8,180,594 |
| 2026-10-13 | 4.07 | 4.08 | 4.00 | 4.01 | -1.23% | 3,492,228 |
| 2026-10-12 | 4.07 | 4.07 | 4.03 | 4.06 | -0.25% | 2,514,004 |
| 2026-10-09 | 4.05 | 4.08 | 4.03 | 4.07 | +0.74% | 2,253,941 |
| 2026-10-08 | 4.01 | 4.08 | 4.01 | 4.04 | +0.00% | 3,638,930 |
| 2026-10-07 | 4.04 | 4.05 | 4.02 | 4.04 | +0.50% | 5,390,758 |
| 2026-10-06 | 4.03 | 4.04 | 4.01 | 4.02 | -0.25% | 3,272,929 |
| 2026-10-05 | 4.03 | 4.04 | 4.00 | 4.03 | +0.75% | 1,663,353 |
| 2026-10-02 | 4.00 | 4.02 | 3.97 | 4.00 | +0.25% | 3,423,567 |
| 2026-10-01 | 4.03 | 4.09 | 3.96 | 3.99 | -2.68% | 3,858,236 |
| 2026-09-30 | 4.00 | 4.11 | 3.97 | 4.10 | +2.24% | 12,070,035 |
| 2026-09-29 | 3.95 | 4.02 | 3.93 | 4.01 | +2.30% | 7,451,572 |
| 2026-09-28 | 3.88 | 3.96 | 3.88 | 3.92 | +1.03% | 8,662,768 |
| 2026-09-25 | 4.04 | 4.04 | 3.88 | 3.88 | -3.96% | 5,308,186 |
| 2026-09-24 | 3.96 | 4.05 | 3.96 | 4.04 | +0.25% | 4,710,662 |
| 2026-09-23 | 3.96 | 4.03 | 3.92 | 4.03 | +2.54% | 6,851,407 |
| 2026-09-22 | 4.03 | 4.03 | 3.92 | 3.93 | -2.24% | 5,640,197 |
| 2026-09-21 | 4.06 | 4.06 | 3.98 | 4.02 | -1.95% | 5,559,295 |
| 2026-09-18 | 4.15 | 4.22 | 4.06 | 4.10 | -1.44% | 22,557,504 |
| 2026-09-17 | 3.86 | 4.19 | 3.85 | 4.16 | +7.77% | 25,681,557 |
| 2026-09-16 | 3.83 | 3.90 | 3.82 | 3.86 | +0.52% | 4,233,491 |
| 2026-09-15 | 3.82 | 3.87 | 3.77 | 3.84 | +0.79% | 5,226,292 |
| 2026-09-14 | 3.84 | 3.87 | 3.81 | 3.81 | -2.06% | 4,415,533 |
| 2026-09-11 | 3.94 | 3.97 | 3.84 | 3.89 | -2.99% | 4,869,750 |
| 2026-09-10 | 3.97 | 4.04 | 3.93 | 4.01 | +0.00% | 10,347,472 |
| 2026-09-09 | 3.90 | 4.01 | 3.90 | 4.01 | +3.08% | 4,065,337 |
| 2026-09-08 | 3.93 | 3.93 | 3.87 | 3.89 | -1.02% | 3,003,663 |
| 2026-09-07 | 3.91 | 3.94 | 3.90 | 3.93 | +0.26% | 2,021,085 |
| 2026-09-04 | 3.88 | 3.92 | 3.80 | 3.92 | +0.51% | 5,686,035 |
| 2026-09-03 | 3.90 | 3.95 | 3.89 | 3.90 | +0.26% | 2,903,723 |
| 2026-09-02 | 3.86 | 3.92 | 3.82 | 3.89 | +0.52% | 3,823,629 |
| 2026-09-01 | 3.75 | 3.88 | 3.75 | 3.87 | +2.38% | 2,207,254 |
| 2026-08-31 | 3.77 | 3.81 | 3.75 | 3.78 | +0.27% | 5,530,093 |
| 2026-08-28 | 3.76 | 3.80 | 3.76 | 3.77 | +0.00% | 1,964,994 |
| 2026-08-27 | 3.82 | 3.82 | 3.76 | 3.77 | -0.26% | 1,996,390 |
| 2026-08-26 | 3.79 | 3.81 | 3.75 | 3.78 | -0.26% | 1,801,036 |
| 2026-08-25 | 3.69 | 3.81 | 3.68 | 3.79 | +1.88% | 2,863,285 |
| 2026-08-24 | 3.70 | 3.73 | 3.68 | 3.72 | +0.54% | 2,333,591 |
| 2026-08-21 | 3.75 | 3.75 | 3.68 | 3.70 | -0.27% | 2,193,441 |
| 2026-08-20 | 3.75 | 3.78 | 3.70 | 3.71 | -1.59% | 2,144,651 |
| 2026-08-19 | 3.76 | 3.77 | 3.73 | 3.77 | +0.00% | 2,754,891 |
| 2026-08-18 | 3.76 | 3.79 | 3.73 | 3.77 | +0.00% | 1,848,970 |
| 2026-08-17 | 3.73 | 3.80 | 3.72 | 3.77 | +1.62% | 3,539,067 |
| 2026-08-14 | 3.84 | 3.88 | 3.71 | 3.71 | -3.64% | 4,632,088 |
| 2026-08-13 | 3.84 | 3.87 | 3.81 | 3.85 | -0.26% | 2,257,219 |
| 2026-08-12 | 3.86 | 3.89 | 3.80 | 3.86 | -1.03% | 5,197,471 |
| 2026-08-11 | 3.79 | 3.90 | 3.78 | 3.90 | +2.63% | 6,898,849 |
| 2026-08-10 | 3.81 | 3.83 | 3.78 | 3.80 | -0.26% | 1,141,111 |
| 2026-08-07 | 3.81 | 3.88 | 3.80 | 3.81 | +0.00% | 2,514,322 |
| 2026-08-06 | 3.75 | 3.85 | 3.75 | 3.81 | +0.79% | 2,557,404 |
| 2026-08-05 | 3.74 | 3.81 | 3.73 | 3.78 | +1.34% | 3,067,503 |
| 2026-08-04 | 3.74 | 3.75 | 3.70 | 3.73 | -0.80% | 3,899,707 |
| 2026-08-03 | 3.73 | 3.76 | 3.62 | 3.76 | -0.53% | 4,798,137 |
| 2026-07-31 | 3.77 | 3.79 | 3.71 | 3.78 | +1.34% | 4,683,494 |
| 2026-07-30 | 3.71 | 3.77 | 3.67 | 3.73 | +0.27% | 2,875,324 |
| 2026-07-29 | 3.79 | 3.81 | 3.71 | 3.72 | -1.06% | 2,213,882 |
| 2026-07-28 | 3.80 | 3.82 | 3.74 | 3.76 | -1.31% | 3,674,346 |
| 2026-07-27 | 3.76 | 3.81 | 3.72 | 3.81 | +2.14% | 2,835,488 |
| 2026-07-24 | 3.75 | 3.78 | 3.69 | 3.73 | -1.58% | 7,815,157 |
| 2026-07-23 | 3.78 | 3.79 | 3.74 | 3.79 | +1.88% | 4,409,950 |
| 2026-07-22 | 3.76 | 3.77 | 3.72 | 3.72 | -0.53% | 1,890,058 |
| 2026-07-21 | 3.67 | 3.79 | 3.63 | 3.74 | +1.08% | 2,902,881 |
| 2026-07-20 | 3.69 | 3.71 | 3.62 | 3.70 | +1.65% | 4,510,258 |
| 2026-07-17 | 3.70 | 3.70 | 3.62 | 3.64 | -1.36% | 4,965,902 |
| 2026-07-16 | 3.75 | 3.76 | 3.66 | 3.69 | -1.60% | 5,001,836 |
| 2026-07-15 | 3.77 | 3.78 | 3.71 | 3.75 | +0.27% | 3,103,806 |
| 2026-07-14 | 3.66 | 3.74 | 3.63 | 3.74 | +2.47% | 3,789,837 |
| 2026-07-13 | 3.75 | 3.75 | 3.62 | 3.65 | -1.62% | 3,325,089 |
| 2026-07-10 | 3.78 | 3.78 | 3.71 | 3.71 | -2.11% | 3,554,848 |
| 2026-07-09 | 3.78 | 3.82 | 3.74 | 3.79 | +0.26% | 5,570,911 |
| 2026-07-08 | 3.79 | 3.81 | 3.71 | 3.78 | -0.79% | 6,069,488 |
| 2026-07-07 | 3.85 | 3.87 | 3.80 | 3.81 | -1.55% | 6,154,735 |
| 2026-07-06 | 3.91 | 3.93 | 3.86 | 3.87 | -1.53% | 2,768,816 |
| 2026-07-03 | 3.91 | 3.96 | 3.88 | 3.93 | +0.51% | 2,830,085 |
| 2026-07-02 | 3.91 | 3.94 | 3.87 | 3.91 | -0.51% | 4,976,020 |
| 2026-07-01 | 3.97 | 4.01 | 3.91 | 3.93 | +0.26% | 8,612,045 |
| 2026-06-30 | 3.89 | 3.94 | 3.82 | 3.92 | +1.55% | 7,541,684 |
| 2026-06-29 | 3.85 | 3.89 | 3.83 | 3.86 | +0.00% | 4,824,417 |
| 2026-06-26 | 3.85 | 3.87 | 3.81 | 3.86 | +0.26% | 2,981,431 |
| 2026-06-25 | 3.82 | 3.86 | 3.80 | 3.85 | +0.26% | 17,125,564 |
| 2026-06-24 | 3.83 | 3.86 | 3.77 | 3.84 | +0.52% | 3,687,251 |
| 2026-06-23 | 3.78 | 3.82 | 3.75 | 3.82 | +0.79% | 3,238,507 |
| 2026-06-22 | 3.78 | 3.83 | 3.77 | 3.79 | +0.00% | 2,919,684 |
| 2026-06-19 | 3.85 | 3.85 | 3.75 | 3.79 | -1.30% | 21,517,114 |
| 2026-06-18 | 3.86 | 3.88 | 3.83 | 3.84 | +0.00% | 5,725,858 |
| 2026-06-17 | 3.78 | 3.84 | 3.71 | 3.84 | +1.86% | 10,012,195 |
| 2026-06-16 | 3.81 | 3.86 | 3.73 | 3.77 | -1.82% | 4,940,661 |
| 2026-06-15 | 3.87 | 3.92 | 3.83 | 3.84 | -0.52% | 6,524,807 |
| 2026-06-12 | 3.86 | 3.90 | 3.83 | 3.86 | +0.78% | 3,626,058 |
| 2026-06-11 | 3.83 | 3.88 | 3.79 | 3.83 | +0.00% | 3,328,996 |
| 2026-06-10 | 3.81 | 3.84 | 3.78 | 3.83 | +0.26% | 2,709,522 |
| 2026-06-09 | 3.82 | 3.86 | 3.79 | 3.82 | -0.78% | 2,608,932 |
| 2026-06-05 | 3.84 | 3.87 | 3.77 | 3.85 | +0.52% | 4,961,335 |
| 2026-06-04 | 3.74 | 3.83 | 3.73 | 3.83 | +2.13% | 26,815,217 |
| 2026-06-03 | 3.71 | 3.77 | 3.70 | 3.75 | +1.90% | 2,776,131 |
| 2026-06-02 | 3.64 | 3.68 | 3.60 | 3.68 | -0.27% | 3,524,482 |
| 2026-06-01 | 3.73 | 3.76 | 3.67 | 3.69 | -1.86% | 36,450,529 |
| 2026-05-29 | 3.75 | 3.77 | 3.73 | 3.76 | +0.27% | 5,990,565 |
| 2026-05-28 | 3.79 | 3.80 | 3.72 | 3.75 | -1.06% | 3,783,544 |
| 2026-05-27 | 3.75 | 3.81 | 3.75 | 3.79 | +1.34% | 3,074,399 |
| 2026-05-26 | 3.71 | 3.74 | 3.69 | 3.74 | +0.81% | 3,893,507 |
| 2026-05-25 | 3.66 | 3.71 | 3.65 | 3.71 | +0.82% | 2,274,199 |
| 2026-05-22 | 3.70 | 3.70 | 3.65 | 3.68 | +1.10% | 2,802,762 |
| 2026-05-21 | 3.66 | 3.70 | 3.63 | 3.64 | +1.11% | 2,500,194 |
| 2026-05-20 | 3.63 | 3.66 | 3.58 | 3.60 | -1.37% | 2,833,617 |
| 2026-05-19 | 3.66 | 3.67 | 3.63 | 3.65 | +1.11% | 2,676,912 |
| 2026-05-18 | 3.68 | 3.70 | 3.60 | 3.61 | -2.17% | 3,148,524 |
| 2026-05-15 | 3.72 | 3.72 | 3.66 | 3.69 | +0.82% | 3,081,023 |
| 2026-05-14 | 3.60 | 3.68 | 3.58 | 3.66 | +1.10% | 3,807,482 |
| 2026-05-13 | 3.52 | 3.65 | 3.51 | 3.62 | +2.84% | 4,781,974 |
| 2026-05-12 | 3.48 | 3.56 | 3.42 | 3.52 | -0.56% | 7,655,044 |
| 2026-05-11 | 3.35 | 3.68 | 3.35 | 3.54 | +6.63% | 6,107,910 |
| 2026-05-08 | 3.29 | 3.33 | 3.27 | 3.32 | -0.30% | 3,895,863 |
| 2026-05-07 | 3.21 | 3.33 | 3.21 | 3.33 | +3.10% | 4,639,134 |
| 2026-05-06 | 3.27 | 3.28 | 3.23 | 3.23 | -0.31% | 2,945,505 |
| 2026-05-05 | 3.28 | 3.30 | 3.24 | 3.24 | -2.41% | 5,872,311 |
| 2026-05-04 | 3.34 | 3.37 | 3.29 | 3.32 | -0.60% | 2,946,731 |
| 2026-05-01 | 3.30 | 3.35 | 3.30 | 3.34 | +2.14% | 1,604,919 |
| 2026-04-30 | 3.21 | 3.29 | 3.20 | 3.27 | +1.24% | 2,934,311 |
| 2026-04-29 | 3.16 | 3.24 | 3.16 | 3.23 | +1.25% | 2,457,285 |
| 2026-04-28 | 3.21 | 3.22 | 3.17 | 3.19 | -1.24% | 2,219,797 |
| 2026-04-27 | 3.19 | 3.25 | 3.19 | 3.23 | -0.31% | 2,546,777 |
| 2026-04-24 | 3.25 | 3.25 | 3.18 | 3.24 | +1.25% | 3,156,593 |
| 2026-04-23 | 3.25 | 3.26 | 3.17 | 3.20 | -2.14% | 3,223,597 |
| 2026-04-22 | 3.20 | 3.30 | 3.19 | 3.27 | +1.87% | 3,322,005 |
| 2026-04-21 | 3.24 | 3.24 | 3.19 | 3.21 | +0.31% | 1,768,936 |
| 2026-04-20 | 3.23 | 3.23 | 3.19 | 3.20 | -0.93% | 2,353,065 |
| 2026-04-17 | 3.17 | 3.23 | 3.17 | 3.23 | +1.25% | 4,242,275 |
| 2026-04-16 | 3.20 | 3.21 | 3.16 | 3.19 | -0.31% | 3,475,577 |
| 2026-04-15 | 3.22 | 3.24 | 3.18 | 3.20 | +0.00% | 4,984,473 |
| 2026-04-14 | 3.23 | 3.27 | 3.18 | 3.20 | -0.31% | 2,919,797 |
| 2026-04-13 | 3.28 | 3.28 | 3.19 | 3.21 | -2.13% | 4,683,603 |
| 2026-04-10 | 3.27 | 3.31 | 3.27 | 3.28 | -1.20% | 3,418,245 |
| 2026-04-09 | 3.31 | 3.34 | 3.30 | 3.32 | -0.60% | 2,105,358 |
| 2026-04-08 | 3.35 | 3.40 | 3.32 | 3.34 | +2.14% | 3,606,850 |
| 2026-04-07 | 3.22 | 3.29 | 3.20 | 3.27 | +2.19% | 5,092,487 |
| 2026-04-02 | 3.17 | 3.26 | 3.17 | 3.20 | +0.63% | 6,314,117 |
| 2026-04-01 | 3.15 | 3.21 | 3.15 | 3.18 | +1.92% | 4,429,728 |
| 2026-03-31 | 3.09 | 3.15 | 3.07 | 3.12 | +0.32% | 6,131,320 |
| 2026-03-30 | 3.10 | 3.15 | 3.08 | 3.11 | -0.32% | 11,154,969 |
| 2026-03-27 | 3.10 | 3.15 | 3.09 | 3.12 | +0.00% | 5,335,753 |
| 2026-03-26 | 3.06 | 3.14 | 3.05 | 3.12 | +2.30% | 11,343,059 |
| 2026-03-25 | 2.98 | 3.05 | 2.96 | 3.05 | +4.10% | 3,777,306 |
| 2026-03-24 | 2.95 | 2.96 | 2.89 | 2.93 | +0.69% | 8,482,859 |
| 2026-03-23 | 2.93 | 2.93 | 2.83 | 2.91 | -2.68% | 6,486,086 |
| 2026-03-20 | 3.05 | 3.05 | 2.99 | 2.99 | -2.61% | 9,321,832 |
| 2026-03-19 | 3.14 | 3.15 | 3.06 | 3.07 | -1.92% | 8,619,429 |
| 2026-03-18 | 3.07 | 3.15 | 3.05 | 3.13 | +2.62% | 5,282,270 |
| 2026-03-17 | 3.00 | 3.05 | 2.98 | 3.05 | +1.33% | 5,597,623 |
| 2026-03-16 | 3.00 | 3.03 | 2.98 | 3.01 | +0.33% | 4,042,325 |
| 2026-03-13 | 3.01 | 3.03 | 2.95 | 3.00 | +1.35% | 5,916,646 |
| 2026-03-12 | 2.99 | 3.05 | 2.94 | 2.96 | -1.00% | 5,241,721 |
| 2026-03-11 | 3.04 | 3.06 | 2.96 | 2.99 | -1.64% | 10,683,002 |
| 2026-03-10 | 3.06 | 3.11 | 2.93 | 3.04 | -0.65% | 14,446,482 |
| 2026-03-09 | 3.27 | 3.36 | 2.96 | 3.06 | -9.73% | 13,158,126 |
| 2026-03-06 | 3.35 | 3.41 | 3.34 | 3.39 | -0.59% | 6,720,219 |
| 2026-03-05 | 3.40 | 3.45 | 3.35 | 3.41 | +2.10% | 3,907,055 |
| 2026-03-04 | 3.44 | 3.48 | 3.31 | 3.34 | -4.30% | 4,288,931 |
| 2026-03-03 | 3.44 | 3.53 | 3.42 | 3.49 | +1.16% | 6,089,933 |
| 2026-03-02 | 3.27 | 3.47 | 3.27 | 3.45 | +3.92% | 6,024,259 |
| 2026-02-27 | 3.37 | 3.38 | 3.32 | 3.32 | -0.90% | 5,158,572 |
| 2026-02-26 | 3.38 | 3.38 | 3.32 | 3.35 | +0.30% | 3,529,011 |
| 2026-02-25 | 3.33 | 3.34 | 3.31 | 3.34 | +0.30% | 2,635,783 |
| 2026-02-24 | 3.25 | 3.33 | 3.25 | 3.33 | +2.15% | 3,060,086 |
| 2026-02-23 | 3.31 | 3.33 | 3.26 | 3.26 | -2.10% | 2,792,275 |
| 2026-02-20 | 3.31 | 3.34 | 3.28 | 3.33 | +0.60% | 3,234,616 |
| 2026-02-19 | 3.35 | 3.35 | 3.31 | 3.31 | +0.00% | 3,573,146 |
| 2026-02-18 | 3.30 | 3.34 | 3.29 | 3.31 | +0.00% | 2,552,357 |
| 2026-02-17 | 3.27 | 3.31 | 3.25 | 3.31 | +1.22% | 2,791,393 |
| 2026-02-16 | 3.23 | 3.30 | 3.23 | 3.27 | +0.62% | 3,966,333 |
| 2026-02-13 | 3.24 | 3.30 | 3.22 | 3.25 | -0.61% | 3,418,050 |
| 2026-02-12 | 3.33 | 3.36 | 3.27 | 3.27 | -2.39% | 5,204,741 |
| 2026-02-11 | 3.34 | 3.38 | 3.33 | 3.35 | +0.00% | 3,173,716 |
| 2026-02-10 | 3.39 | 3.42 | 3.33 | 3.35 | -0.89% | 4,901,421 |
| 2026-02-09 | 3.24 | 3.38 | 3.24 | 3.38 | +5.96% | 9,596,657 |
| 2026-02-06 | 3.20 | 3.23 | 3.17 | 3.19 | -2.15% | 5,268,067 |
| 2026-02-05 | 3.30 | 3.32 | 3.24 | 3.26 | -0.91% | 8,195,684 |
| 2026-02-04 | 3.42 | 3.43 | 3.28 | 3.29 | -3.80% | 8,407,098 |
| 2026-02-03 | 3.56 | 3.56 | 3.42 | 3.42 | -1.44% | 6,174,965 |
| 2026-02-02 | 3.47 | 3.51 | 3.44 | 3.47 | -1.14% | 2,512,802 |
| 2026-01-30 | 3.59 | 3.60 | 3.51 | 3.51 | -1.40% | 5,459,039 |
| 2026-01-29 | 3.57 | 3.57 | 3.47 | 3.56 | +0.56% | 4,472,397 |
| 2026-01-28 | 3.57 | 3.60 | 3.52 | 3.54 | -0.84% | 5,742,351 |
| 2026-01-27 | 3.46 | 3.58 | 3.46 | 3.57 | +1.71% | 3,959,684 |
| 2026-01-23 | 3.45 | 3.51 | 3.45 | 3.51 | +0.86% | 3,621,352 |
| 2026-01-22 | 3.46 | 3.51 | 3.46 | 3.48 | +0.87% | 2,885,466 |
| 2026-01-21 | 3.44 | 3.47 | 3.38 | 3.45 | +2.99% | 6,705,807 |
| 2026-01-20 | 3.34 | 3.37 | 3.33 | 3.35 | -0.89% | 3,703,753 |
| 2026-01-19 | 3.43 | 3.45 | 3.32 | 3.38 | -1.46% | 3,021,094 |
| 2026-01-16 | 3.45 | 3.46 | 3.43 | 3.43 | +0.00% | 2,832,801 |
| 2026-01-15 | 3.46 | 3.47 | 3.42 | 3.43 | -0.58% | 3,314,642 |
| 2026-01-14 | 3.41 | 3.48 | 3.38 | 3.45 | +1.47% | 2,468,976 |
| 2026-01-13 | 3.36 | 3.42 | 3.36 | 3.40 | +0.29% | 1,556,528 |
| 2026-01-12 | 3.39 | 3.42 | 3.37 | 3.39 | +0.00% | 2,502,958 |
| 2026-01-09 | 3.36 | 3.40 | 3.32 | 3.39 | +0.89% | 2,152,776 |
| 2026-01-08 | 3.36 | 3.40 | 3.34 | 3.36 | -0.88% | 2,435,500 |
| 2026-01-07 | 3.30 | 3.40 | 3.29 | 3.39 | +3.04% | 3,199,388 |
| 2026-01-06 | 3.28 | 3.31 | 3.27 | 3.29 | +0.30% | 2,319,263 |
| 2026-01-05 | 3.23 | 3.29 | 3.21 | 3.28 | +2.18% | 2,453,300 |
| 2026-01-02 | 3.20 | 3.23 | 3.19 | 3.21 | +0.00% | 1,089,237 |
| 2025-12-31 | 3.23 | 3.26 | 3.21 | 3.21 | -1.23% | 1,921,191 |
| 2025-12-30 | 3.24 | 3.27 | 3.24 | 3.25 | +0.00% | 1,384,928 |
| 2025-12-29 | 3.23 | 3.28 | 3.23 | 3.25 | -0.31% | 1,454,622 |
| 2025-12-24 | 3.24 | 3.29 | 3.23 | 3.26 | -1.51% | 1,333,865 |
| 2025-12-23 | 3.29 | 3.31 | 3.25 | 3.31 | +0.61% | 2,661,417 |
| 2025-12-22 | 3.27 | 3.30 | 3.27 | 3.29 | +1.23% | 2,216,773 |
| 2025-12-19 | 3.18 | 3.26 | 3.18 | 3.25 | +2.52% | 15,094,676 |
| 2025-12-18 | 3.11 | 3.20 | 3.11 | 3.17 | -0.94% | 5,801,445 |
| 2025-12-17 | 3.24 | 3.24 | 3.19 | 3.20 | -0.31% | 5,001,906 |
| 2025-12-16 | 3.23 | 3.24 | 3.18 | 3.21 | -0.93% | 5,448,582 |
| 2025-12-15 | 3.21 | 3.28 | 3.17 | 3.24 | +0.93% | 4,318,467 |
| 2025-12-12 | 3.25 | 3.25 | 3.21 | 3.21 | +0.00% | 3,119,858 |
| 2025-12-11 | 3.23 | 3.25 | 3.21 | 3.21 | -0.31% | 3,024,092 |
| 2025-12-10 | 3.24 | 3.27 | 3.21 | 3.22 | -0.92% | 3,010,631 |
| 2025-12-09 | 3.22 | 3.26 | 3.22 | 3.25 | -0.31% | 6,144,735 |
| 2025-12-08 | 3.20 | 3.29 | 3.17 | 3.26 | +0.00% | 2,780,092 |
| 2025-12-05 | 3.30 | 3.30 | 3.25 | 3.26 | -0.91% | 2,650,190 |
| 2025-12-04 | 3.31 | 3.33 | 3.27 | 3.29 | -0.60% | 3,285,759 |
| 2025-12-03 | 3.28 | 3.34 | 3.28 | 3.31 | -0.30% | 4,628,726 |
| 2025-12-02 | 3.31 | 3.32 | 3.28 | 3.32 | +0.61% | 4,841,563 |
| 2025-12-01 | 3.30 | 3.35 | 3.29 | 3.30 | -3.23% | 5,091,996 |
| 2025-11-28 | 3.35 | 3.43 | 3.35 | 3.41 | +0.59% | 5,607,292 |
| 2025-11-27 | 3.37 | 3.39 | 3.33 | 3.39 | -0.29% | 6,443,058 |
| 2025-11-26 | 3.36 | 3.40 | 3.34 | 3.40 | +1.49% | 3,271,281 |
| 2025-11-25 | 3.33 | 3.36 | 3.32 | 3.35 | +0.60% | 4,645,274 |
| 2025-11-24 | 3.30 | 3.33 | 3.26 | 3.33 | +2.15% | 11,203,356 |
| 2025-11-21 | 3.29 | 3.31 | 3.25 | 3.26 | -2.69% | 6,105,776 |
| 2025-11-20 | 3.35 | 3.39 | 3.33 | 3.35 | +0.60% | 4,251,723 |
| 2025-11-19 | 3.37 | 3.37 | 3.31 | 3.33 | +0.00% | 3,947,205 |
| 2025-11-18 | 3.39 | 3.42 | 3.31 | 3.33 | -2.63% | 5,386,786 |
| 2025-11-17 | 3.38 | 3.46 | 3.37 | 3.42 | +0.59% | 12,752,476 |
| 2025-11-14 | 3.43 | 3.44 | 3.37 | 3.40 | -0.87% | 4,831,807 |
| 2025-11-13 | 3.50 | 3.51 | 3.39 | 3.43 | -2.00% | 4,323,583 |
| 2025-11-12 | 3.43 | 3.51 | 3.41 | 3.50 | +2.04% | 5,860,717 |
| 2025-11-11 | 3.51 | 3.52 | 3.35 | 3.43 | -0.87% | 9,801,273 |
| 2025-11-10 | 3.35 | 3.46 | 3.34 | 3.46 | +7.79% | 6,992,303 |
| 2025-11-07 | 3.20 | 3.22 | 3.17 | 3.21 | +0.00% | 3,810,319 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+14.30%). Worst month: Mar (-9.25%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Dyno Nobel Ltd's (DNL.AU) latest close?
3.99 on 2026-11-02, from the Closelook data lake's daily price record.
What is DNL.AU's 52-week high and low?
4.22 high and 2.83 low over the trailing 52 weeks, as of 2026-11-02.
What is Dyno Nobel Ltd's strongest and weakest month historically?
Historically, DNL.AU's strongest calendar month has been May (average +14.30%) and its weakest Mar (average -9.25%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 466 daily bars in the Closelook data lake.
What is Dyno Nobel Ltd's Closelooknet score?
49 out of 100 (momentum 80 · quality 37 · valuation 37), as of 2026-11-01. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on DNL.AU?
Uptrend stack intact: Trades +1.1% vs the 50-day and +10.9% vs the 200-day average, 5.5% below the 52-week high and +42.7% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is DNL.AU above its 50-day and 200-day moving averages?
Dyno Nobel Ltd trades 1.1% above its 50-day and 10.9% above its 200-day moving average (0.2% above its 20-day). As of 2026-10-30.