Various chartings for (DBI) DALRYMPLE BAY INFRASTRUCTURE LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for DBI
|
Weekly    Format Enhanced Daily Prices for DBI    Basic |
End of day Prices (Enhanced format), last 120 Days for (DBI) DALRYMPLE BAY INFRASTRUCTURE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.15 |
2024-Jul-26 Fri
| ###
| ###
| ###
| ###
| ###
| 266,970
| ###
| ###
| ### |
2024-Jul-25 Thu
| 3
| ###
| 3
| ###
| ###
| ###
| ###
| 82.6
| 20.2 |
2024-Jul-24 Wed
| ###
| ###
| 3
| 3
| ###
| 3,202,522
| ###
| 27.7
| 20.0 |
2024-Jul-23 Tue
| ###
| ###
| ###
| ###
| ###
| 9,497,327
| ###
| 67.7
| 20.2 |
2024-Jul-22 Mon
| ###
| ###
| ###
| ###
| ###
| 517,623
| ###
| 70.0
| 20.2 |
2024-Jul-19 Fri
| ###
| ###
| ###
| ###
| 357,974
| ###
| ###
| 68.9
| 20.2 |
2024-Jul-18 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 80.5
| ### |
2024-Jul-17 Wed
| ###
| ###
| ###
| ###
| ###
| 1,061,977
| -1.0
| ###
| ### |
2024-Jul-16 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 74.1
| 20.2 |
2024-Jul-15 Mon
| ###
| ###
| ###
| ###
| ###
| 3,385,088
| -0.7
| ###
| ### |
2024-Jul-12 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 60.2
| ### |
2024-Jul-11 Thu
| ###
| ###
| ###
| ###
| ###
| 650,072
| ###
| ###
| 20.2 |
2024-Jul-10 Wed
| ###
| ###
| ###
| ###
| 406,920
| 1,239,071
| ###
| ###
| ### |
2024-Jul-09 Tue
| ###
| 3.045
| ###
| ###
| 286,546
| 868,950
| ###
| 68.7
| ### |
2024-Jul-08 Mon
| ###
| ###
| ###
| ###
| 251,570
| ###
| ###
| 71.3
| ### |
2024-Jul-05 Fri
| ###
| ###
| ###
| ###
| ###
| 1,140,589
| ###
| 72.6
| ### |
2024-Jul-04 Thu
| ###
| ###
| ###
| ###
| 535,343
| 1,623,427
| 0.3
| 71.4
| ### |
2024-Jul-03 Wed
| ###
| ###
| ###
| ###
| ###
| 1,287,325
| -0.7
| ###
| ### |
2024-Jul-02 Tue
| ###
| ###
| ###
| ###
| 665,925
| ###
| ###
| 82.9
| ### |
2024-Jul-01 Mon
| ###
| ###
| ###
| ###
| ###
| 692,083
| ###
| ###
| ### |
2024-Jun-28 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| 1.0
| ###
| ### |
2024-Jun-27 Thu
| ###
| 2.955
| ###
| ###
| ###
| ###
| -0.3
| 28.1
| ### |
2024-Jun-26 Wed
| ###
| ###
| ###
| ###
| ###
| 1,435,572
| 1.4
| ###
| ### |
2024-Jun-25 Tue
| ###
| ###
| ###
| ###
| ###
| 1,938,754
| -0.3
| 31.8
| ### |
2024-Jun-24 Mon
| ###
| ###
| ###
| ###
| 170,384
| ###
| ###
| ###
| ### |
2024-Jun-21 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 75.0
| ### |
2024-Jun-20 Thu
| ###
| ###
| ###
| ###
| 691,750
| ###
| -0.3
| ###
| 19.4 |
2024-Jun-19 Wed
| ###
| ###
| ###
| ###
| ###
| 1,114,442
| 0.7
| 75.2
| ### |
2024-Jun-18 Tue
| ###
| ###
| ###
| ###
| 228,970
| ###
| ###
| 66.2
| 19.4 |
2024-Jun-17 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Jun-14 Fri
| 2.89
| ###
| 2.89
| ###
| 778,689
| 2,285,452
| 2.4
| 86.6
| ### |
2024-Jun-13 Thu
| ###
| ###
| 2.87
| 2.88
| ###
| 1,388,984
| ###
| ###
| 19.2 |
2024-Jun-12 Wed
| ###
| ###
| 2.89
| 2.89
| 466,581
| 1,360,083
| -1.0
| ###
| ### |
2024-Jun-11 Tue
| ###
| ###
| 2.86
| ###
| ###
| ###
| 0.3
| ###
| 19.4 |
2024-Jun-07 Fri
| 2.88
| ###
| 2.88
| ###
| 486,151
| ###
| ###
| ###
| ### |
2024-Jun-06 Thu
| 2.85
| ###
| 2.85
| 2.87
| ###
| 1,946,849
| ###
| ###
| ### |
2024-Jun-05 Wed
| 2.78
| 2.85
| 2.76
| 2.85
| 1,237,772
| 3,471,950
| ###
| ###
| ### |
2024-Jun-04 Tue
| 2.81
| 2.81
| 2.77
| 2.77
| ###
| ###
| -1.4
| ###
| ### |
2024-Jun-03 Mon
| 2.78
| 2.86
| 2.77
| 2.81
| ###
| ###
| 1.1
| 79.3
| ### |
2024-May-31 Fri
| 2.76
| 2.81
| 2.76
| 2.77
| ###
| 4,302,276
| ###
| ###
| ### |
2024-May-30 Thu
| 2.72
| 2.81
| 2.71
| 2.76
| ###
| 150,164,054
| 1.5
| 84.1
| 18.4 |
2024-May-29 Wed
| ###
| ###
| 2.83
| 2.83
| 547,944
| 1,578,078
| ###
| 14.2
| ### |
2024-May-28 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -1.0
| 31.3
| 19.4 |
2024-May-27 Mon
| ###
| ###
| ###
| ###
| ###
| 912,075
| 0.3
| 71.2
| ### |
2024-May-24 Fri
| ###
| ###
| ###
| ###
| 610,179
| 1,815,282
| ###
| 30.6
| ### |
2024-May-23 Thu
| ###
| ###
| ###
| ###
| 785,956
| 2,332,324
| 0.7
| ###
| 19.8 |
2024-May-22 Wed
| ###
| 3
| ###
| ###
| ###
| ###
| 0.3
| ###
| ### |
2024-May-21 Tue
| ###
| ###
| ###
| ###
| 143,152
| ###
| ###
| ###
| ### |
2024-May-20 Mon
| ###
| ###
| ###
| ###
| 116,978
| ###
| -0.3
| ###
| ### |
2024-May-17 Fri
| ###
| ###
| ###
| ###
| 161,677
| ###
| ###
| 67.9
| ### |
2024-May-16 Thu
| ###
| ###
| ###
| ###
| 429,979
| 1,266,288
| ###
| 25.0
| ### |
2024-May-15 Wed
| ###
| ###
| ###
| ###
| ###
| 1,991,146
| ###
| 84.6
| 19.8 |
2024-May-14 Tue
| 2.88
| ###
| 2.87
| ###
| ###
| 2,286,279
| 1.0
| ###
| 19.4 |
2024-May-13 Mon
| 2.88
| 2.89
| 2.87
| 2.89
| 546,388
| ###
| 0.3
| ###
| ### |
2024-May-10 Fri
| ###
| ###
| 2.85
| 2.86
| ###
| ###
| -1.4
| 22.5
| ### |
2024-May-09 Thu
| 2.84
| ###
| 2.83
| 2.89
| ###
| 1,089,840
| ###
| 82.8
| ### |
2024-May-08 Wed
| 2.83
| 2.84
| 2.82
| 2.84
| ###
| 1,839,683
| 0.4
| 71.0
| ### |
2024-May-07 Tue
| 2.8
| 2.86
| 2.79
| 2.86
| 1,084,659
| ###
| 2.1
| ###
| ### |
2024-May-06 Mon
| 2.79
| 2.82
| 2.79
| 2.81
| ###
| ###
| ###
| 76.9
| ### |
2024-May-03 Fri
| 2.79
| 2.8
| 2.78
| 2.79
| 358,952
| 1,001,476
| ###
| ###
| ### |
2024-May-02 Thu
| 2.8
| 2.8
| 2.79
| 2.79
| ###
| ###
| -0.4
| ###
| ### |
2024-May-01 Wed
| 2.8
| 2.8
| 2.78
| 2.79
| ###
| ###
| -0.4
| ###
| ### |
2024-Apr-30 Tue
| 2.76
| 2.8
| 2.76
| 2.79
| ###
| 1,912,072
| 1.1
| 76.0
| ### |
2024-Apr-29 Mon
| 2.75
| 2.77
| 2.75
| 2.75
| 313,986
| ###
| ###
| ###
| ### |
2024-Apr-26 Fri
| 2.75
| 2.77
| 2.73
| 2.75
| 437,655
| 1,203,551
| ###
| ###
| ### |
2024-Apr-24 Wed
| 2.76
| 2.78
| 2.75
| 2.75
| 397,181
| ###
| ###
| ###
| ### |
2024-Apr-23 Tue
| 2.77
| 2.775
| 2.75
| 2.75
| 543,848
| 1,502,380
| -0.7
| ###
| ### |
2024-Apr-22 Mon
| 2.78
| 2.78
| 2.755
| 2.77
| ###
| ###
| ###
| 30.7
| ### |
2024-Apr-19 Fri
| 2.77
| 2.78
| 2.75
| 2.77
| 523,643
| 1,447,872
| ###
| 74.7
| ### |
2024-Apr-18 Thu
| 2.76
| 2.78
| 2.76
| 2.77
| 90,926
| ###
| ###
| 67.1
| ### |
2024-Apr-17 Wed
| 2.76
| 2.78
| 2.76
| 2.77
| 335,841
| 930,279
| ###
| ###
| ### |
2024-Apr-16 Tue
| 2.78
| 2.79
| 2.76
| 2.76
| 352,827
| ###
| ###
| 45.8
| 18.4 |
2024-Apr-15 Mon
| 2.78
| 2.78
| 2.76
| 2.78
| ###
| ###
| ###
| ###
| ### |
2024-Apr-12 Fri
| 2.77
| 2.785
| 2.76
| 2.76
| 225,828
| ###
| ###
| 29.2
| 18.4 |
2024-Apr-11 Thu
| 2.77
| 2.79
| 2.77
| 2.78
| 203,246
| 565,023
| ###
| 63.4
| ### |
2024-Apr-10 Wed
| 2.78
| 2.78
| 2.76
| 2.77
| 283,928
| 786,480
| ###
| 31.5
| ### |
2024-Apr-09 Tue
| 2.76
| 2.78
| 2.755
| 2.78
| ###
| ###
| 0.7
| 73.3
| ### |
2024-Apr-08 Mon
| 2.73
| 2.76
| 2.73
| 2.75
| ###
| ###
| ###
| ###
| ### |
2024-Apr-05 Fri
| 2.75
| 2.75
| 2.73
| 2.73
| ###
| ###
| -0.7
| ###
| 18.2 |
2024-Apr-04 Thu
| 2.73
| 2.75
| 2.73
| 2.74
| 152,880
| ###
| ###
| ###
| ### |
2024-Apr-03 Wed
| 2.74
| 2.74
| 2.73
| 2.74
| ###
| ###
| ###
| ###
| ### |
2024-Apr-02 Tue
| 2.73
| 2.75
| 2.73
| 2.74
| 358,981
| ###
| ###
| 67.6
| ### |
2024-Mar-28 Thu
| 2.71
| 2.75
| 2.71
| 2.74
| 500,857
| ###
| ###
| ###
| ### |
2024-Mar-27 Wed
| 2.7
| 2.7
| ###
| 2.7
| 260,786
| ###
| ###
| ###
| ### |
2024-Mar-26 Tue
| 2.72
| 2.73
| 2.7
| 2.7
| 679,527
| ###
| ###
| ###
| ### |
2024-Mar-25 Mon
| 2.73
| 2.74
| 2.71
| 2.72
| 415,221
| 1,131,477
| ###
| ###
| ### |
2024-Mar-22 Fri
| 2.75
| 2.75
| 2.72
| 2.73
| 337,089
| ###
| -0.7
| ###
| 18.2 |
2024-Mar-21 Thu
| 2.75
| 2.75
| 2.73
| 2.74
| ###
| 883,082
| ###
| 27.6
| ### |
2024-Mar-20 Wed
| 2.73
| 2.75
| 2.725
| 2.73
| 377,521
| ###
| ###
| 71.9
| 18.2 |
2024-Mar-19 Tue
| 2.74
| 2.76
| 2.725
| 2.73
| 520,845
| ###
| ###
| 34.1
| 18.2 |
2024-Mar-18 Mon
| 2.77
| 2.77
| 2.73
| 2.73
| 360,389
| ###
| -1.4
| ###
| 18.2 |
2024-Mar-15 Fri
| 2.77
| 2.78
| 2.76
| 2.76
| 384,086
| ###
| ###
| 32.6
| 18.4 |
2024-Mar-14 Thu
| 2.76
| 2.78
| 2.76
| 2.76
| ###
| 498,572
| ###
| 69.3
| 18.4 |
2024-Mar-13 Wed
| 2.72
| 2.77
| 2.72
| 2.77
| ###
| 1,295,747
| ###
| ###
| ### |
2024-Mar-12 Tue
| 2.73
| 2.74
| 2.72
| 2.72
| 293,587
| ###
| ###
| 29.4
| ### |
2024-Mar-11 Mon
| 2.74
| 2.75
| 2.73
| 2.73
| ###
| 614,751
| ###
| ###
| 18.2 |
2024-Mar-08 Fri
| 2.76
| 2.77
| 2.74
| 2.75
| ###
| 1,045,059
| ###
| ###
| ### |
2024-Mar-07 Thu
| 2.74
| 2.76
| 2.74
| 2.74
| ###
| 502,125
| ###
| ###
| ### |
2024-Mar-06 Wed
| 2.74
| 2.75
| 2.73
| 2.73
| 389,342
| ###
| ###
| ###
| 18.2 |
2024-Mar-05 Tue
| 2.77
| 2.78
| 2.75
| 2.75
| ###
| ###
| -0.7
| ###
| ### |
2024-Mar-04 Mon
| 2.76
| 2.78
| 2.75
| 2.76
| ###
| ###
| ###
| 68.2
| 18.4 |
2024-Mar-01 Fri
| 2.76
| 2.79
| 2.75
| 2.76
| ###
| ###
| ###
| 63.7
| 18.4 |
2024-Feb-29 Thu
| 2.75
| 2.78
| 2.74
| 2.76
| ###
| ###
| ###
| ###
| 18.4 |
2024-Feb-28 Wed
| 2.8
| ###
| 2.78
| 2.78
| 462,845
| ###
| ###
| 28.3
| ### |
2024-Feb-27 Tue
| 2.8
| 2.81
| 2.79
| 2.8
| ###
| ###
| ###
| 71.5
| ### |
2024-Feb-26 Mon
| 2.8
| 2.8
| 2.79
| 2.79
| ###
| 958,581
| -0.4
| 37.1
| ### |
2024-Feb-23 Fri
| 2.79
| 2.8
| 2.78
| 2.8
| 129,888
| 362,387
| 0.4
| ###
| ### |
2024-Feb-22 Thu
| 2.79
| 2.79
| 2.77
| 2.78
| ###
| 329,480
| -0.4
| ###
| ### |
2024-Feb-21 Wed
| 2.77
| 2.79
| 2.76
| 2.78
| ###
| 361,052
| ###
| 74.6
| ### |
2024-Feb-20 Tue
| 2.78
| 2.78
| 2.77
| 2.77
| ###
| 338,574
| ###
| ###
| ### |
2024-Feb-19 Mon
| 2.78
| 2.79
| 2.77
| 2.77
| ###
| 450,073
| ###
| 36.0
| ### |
2024-Feb-16 Fri
| 2.78
| 2.79
| 2.76
| 2.76
| 333,973
| 926,775
| ###
| 28.9
| 18.4 |
2024-Feb-15 Thu
| 2.78
| 2.8
| 2.78
| 2.78
| 159,177
| ###
| ###
| ###
| ### |
2024-Feb-14 Wed
| 2.79
| 2.8
| 2.78
| 2.78
| ###
| 744,547
| -0.4
| 26.8
| ### |
2024-Feb-13 Tue
| 2.79
| 2.8
| 2.785
| 2.79
| ###
| ###
| ###
| ###
| ### |
2024-Feb-12 Mon
| 2.8
| 2.8
| 2.78
| 2.78
| 108,355
| ###
| ###
| 33.2
| ### |
2024-Feb-09 Fri
| 2.8
| 2.8
| 2.79
| 2.79
| ###
| 442,152
| -0.4
| ###
| ### |
2024-Feb-08 Thu
| 2.8
| 2.8
| 2.79
| 2.79
| 201,827
| ###
| -0.4
| 31.7
| ### |
2024-Feb-07 Wed
| 2.8
| ###
| 2.79
| 2.79
| 283,283
| 792,484
| -0.4
| 30.0
| ### |
2024-Feb-06 Tue
| 2.79
| ###
| 2.79
| 2.79
| ###
| ###
| ###
| 67.5
| ### |
|
Enhanced    Basic Format Daily Prices for DBI    Bottom |
Basic Prices for DBI
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-07-27 21:22:00 thru 2024-07-27 21:22:00 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|