Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 25-Nov-19 08:24:51 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(DBI) DALRYMPLE BAY INFRASTRUCTURE LIMITED home page...

     Prev Section TOC    Company Info for DBI    Fundamental Next Section
Listing Code DBI
Listing Name DALRYMPLE BAY INFRASTRUCTURE LIMITED
GICS Sector Transportation
Company Listing ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Tuesday 18th November 2025
Latest price with VOLUME for DBI .. Tuesday 18th November 2025

DBI is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company DBI
DATE ### ### ### ### ### ###
SHARE PRICE ### ### ### 2.76 2.79
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS ### 20.27 ### 18.47 ###
Earnings/Share (EPS) ### ### ### ### ###
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High ### ### ### 3 2.84
Year Low ### ### ### 2.57 2.51
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High ### ### ### 3 2.84
52Week Low ### ### ### 2.57 2.51

     Prev Section Fundamental    News for DBI    Options Next Section

Score Company DBI for Ownership
CtrLinksDateNewsScore
1 an 2025-11-06  2025-11-10 07:55 GMT, Price
Closed at $4.29 		-3
Price range $1.865 -> $4.93, for Dates 2020-Dec-08 Tue -> 2025-Nov-06 Thu
 

     Prev Section News    Options owned by DBI    Warrants Next Section
No OPTIONS for company (DBI) DALRYMPLE BAY INFRASTRUCTURE LIMITED.
     Prev Section Options    Warrants owned by DBI    Charting Next Section
No Warrants for company (DBI) DALRYMPLE BAY INFRASTRUCTURE LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (DBI) DALRYMPLE BAY INFRASTRUCTURE LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### 21,677 ###
MAX ### 146,442,541 96.7
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for DBI

     Prev Section Weekly    Format Enhanced Daily Prices for DBI    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (DBI) DALRYMPLE BAY INFRASTRUCTURE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.15
2025-Nov-18 Tue ### ### 4.29 ### 1,822,770 ### ### 89.6 ###
2025-Nov-17 Mon ### ### 4.26 4.29 ### ### -0.9 ### ###
2025-Nov-14 Fri ### 4.345 4.26 4.29 ### ### -0.9 31.6 ###
2025-Nov-13 Thu ### ### ### ### 1,382,957 6,008,948 -1.1 31.8 ###
2025-Nov-12 Wed 4.42 ### ### ### ### 4,353,178 ### 33.0 29.2
2025-Nov-11 Tue 4.41 4.45 ### 4.4 ### 4,544,527 -0.2 ### ###
2025-Nov-10 Mon ### ### 4.29 ### 1,664,186 ### 1.2 ### ###
2025-Nov-07 Fri 4.29 ### 4.29 ### ### ### ### 83.3 ###
2025-Nov-06 Thu 4.29 ### 4.26 4.29 2,029,579 ### ### 67.3 ###
2025-Nov-05 Wed 4.42 4.43 4.26 4.28 ### 5,609,842 ### ### ###
2025-Nov-04 Tue 4.48 4.49 ### ### 1,337,281 5,930,841 ### 24.7 29.2
2025-Nov-03 Mon 4.47 4.5 4.45 4.47 1,638,327 ### ### ### 29.8
2025-Oct-31 Fri 4.4 4.45 ### 4.43 2,125,451 ### 0.7 68.5 ###
2025-Oct-30 Thu 4.4 4.4 ### ### ### ### -0.2 ### ###
2025-Oct-29 Wed 4.43 4.45 4.4 4.4 969,282 4,289,072 -0.7 ### ###
2025-Oct-28 Tue 4.41 4.43 ### 4.43 1,491,359 ### 0.5 ### ###
2025-Oct-27 Mon 4.4 4.4 ### ### 919,289 ### ### 33.9 ###
2025-Oct-24 Fri 4.41 4.42 ### ### ### ### ### 32.4 ###
2025-Oct-23 Thu ### ### 4.355 ### ### 35,111,588 0.5 ### 29.2
2025-Oct-22 Wed ### ### ### ### 2,197,182 9,601,685 ### ### ###
2025-Oct-21 Tue ### 4.4 ### ### ### ### 1.2 79.1 ###
2025-Oct-20 Mon 4.26 ### 4.25 ### ### 6,657,341 ### ### 28.8
2025-Oct-17 Fri 4.28 ### 4.24 4.25 ### ### ### ### ###
2025-Oct-16 Thu ### ### 4.29 ### 2,348,942 ### -2.1 22.8 ###
2025-Oct-15 Wed 4.41 4.42 ### ### 1,657,282 7,267,181 -0.5 34.1 ###
2025-Oct-14 Tue 4.41 4.44 ### ### 3,623,852 15,944,948 -0.7 29.4 29.2
2025-Oct-13 Mon 4.43 4.45 ### 4.41 ### ### -0.5 ### 29.4
2025-Oct-10 Fri ### 4.48 ### 4.43 ### ### ### 78.3 ###
2025-Oct-09 Thu 4.4 4.41 ### ### 1,543,779 ### -0.5 35.2 29.2
2025-Oct-08 Wed ### ### ### ### ### ### -0.7 ### 29.0
2025-Oct-07 Tue 4.41 4.425 ### ### 2,994,874 ### ### ### ###
2025-Oct-06 Mon 4.49 4.49 4.4 4.44 1,059,989 4,711,651 ### 31.0 ###
2025-Oct-03 Fri 4.53 4.54 4.42 4.46 ### 16,572,048 -1.5 ### ###
2025-Oct-02 Thu 4.5 4.57 4.48 4.55 2,559,486 11,581,674 ### ### ###
2025-Oct-01 Wed 4.41 4.5 ### 4.48 ### 16,635,956 1.6 ### ###
2025-Sep-30 Tue 4.4 4.43 ### ### ### ### -0.7 ### ###
2025-Sep-29 Mon 4.43 4.43 ### 4.4 ### ### -0.7 ### ###
2025-Sep-26 Fri ### 4.42 ### ### ### ### 0.7 ### ###
2025-Sep-25 Thu ### 4.41 ### ### ### ### ### ### ###
2025-Sep-24 Wed 4.41 4.45 4.325 ### ### ### -1.6 24.4 ###
2025-Sep-23 Tue ### 4.45 ### 4.4 3,285,677 14,440,550 ### 72.5 ###
2025-Sep-22 Mon 4.27 ### 4.27 ### ### ### 1.2 ### 28.8
2025-Sep-19 Fri ### ### 4.23 4.23 ### ### -1.9 22.4 28.2
2025-Sep-18 Thu ### ### 4.27 ### 1,740,757 7,485,255 ### 31.5 ###
2025-Sep-17 Wed ### ### 4.29 ### 6,011,525 25,999,845 ### 68.9 ###
2025-Sep-16 Tue 4.26 ### 4.25 4.28 ### 21,201,245 ### 70.7 ###
2025-Sep-15 Mon 4.27 ### 4.23 4.23 2,152,679 ### ### ### 28.2
2025-Sep-12 Fri 4.28 ### 4.24 4.26 ### 44,333,059 ### ### 28.4
2025-Sep-11 Thu ### 4.26 ### 4.2 ### 45,660,140 ### 70.1 28.0
2025-Sep-10 Wed ### 4.175 ### ### 146,442,541 602,244,949 ### 33.8 ###
2025-Sep-09 Tue 4.41 4.43 ### ### ### 3,162,283 ### 27.2 29.0
2025-Sep-08 Mon 4.4 4.44 ### 4.42 1,241,827 5,451,620 0.5 ### ###
2025-Sep-05 Fri ### 4.43 ### ### ### ### -0.5 30.8 ###
2025-Sep-04 Thu ### ### ### ### 1,005,521 ### ### 69.1 ###
2025-Sep-03 Wed 4.4 4.42 ### ### 975,550 4,263,153 ### ### ###
2025-Sep-02 Tue 4.45 4.46 4.355 ### ### ### -1.6 24.3 29.2
2025-Sep-01 Mon ### 4.43 ### 4.41 ### 2,046,540 1.4 76.5 29.4
2025-Aug-29 Fri 4.4 4.5 ### ### ### ### -0.7 27.0 ###
2025-Aug-28 Thu 4.5 ### 4.41 4.45 887,276 3,997,178 ### 31.4 ###
2025-Aug-27 Wed ### 4.685 4.585 ### ### ### -0.4 30.3 ###
2025-Aug-26 Tue 4.7 4.74 ### ### ### ### -1.3 ### ###
2025-Aug-25 Mon 4.81 4.81 ### 4.7 ### ### -2.3 ### ###
2025-Aug-22 Fri 4.78 4.8 ### 4.8 ### ### ### 72.9 ###
2025-Aug-21 Thu 4.82 4.85 4.73 4.77 1,000,851 4,794,076 ### ### 31.8
2025-Aug-20 Wed 4.82 4.84 4.74 4.81 1,047,742 5,018,684 ### 43.5 ###
2025-Aug-19 Tue 4.83 ### 4.74 4.82 474,921 2,273,684 ### ### ###
2025-Aug-18 Mon 4.78 4.82 4.73 4.82 524,859 ### ### 73.1 ###
2025-Aug-15 Fri 4.85 4.85 4.7 4.77 ### 4,513,774 -1.6 ### 31.8
2025-Aug-14 Thu 4.83 4.87 4.77 4.79 ### ### -0.8 27.1 ###
2025-Aug-13 Wed 4.78 4.855 4.74 4.84 953,357 ### 1.3 ### ###
2025-Aug-12 Tue ### ### 4.73 4.79 ### ### -2.2 ### ###
2025-Aug-11 Mon 4.8 ### 4.78 ### ### 4,279,489 2.1 ### ###
2025-Aug-08 Fri 4.81 4.84 4.77 4.8 860,643 4,135,389 ### 33.0 ###
2025-Aug-07 Thu 4.77 4.81 4.76 4.8 836,950 ### 0.6 ### ###
2025-Aug-06 Wed 4.74 4.81 4.74 4.76 786,323 ### 0.4 ### ###
2025-Aug-05 Tue ### 4.74 ### 4.74 ### 4,599,323 ### ### ###
2025-Aug-04 Mon ### ### ### ### 629,370 2,913,983 ### 34.1 ###
2025-Aug-01 Fri 4.53 ### 4.51 ### ### 10,302,325 2.9 ### ###
2025-Jul-31 Thu ### ### 4.48 4.48 ### 6,657,042 ### ### ###
2025-Jul-30 Wed ### 4.675 4.57 ### ### 8,468,253 ### ### ###
2025-Jul-29 Tue ### ### 4.57 ### ### ### ### ### 30.8
2025-Jul-28 Mon 4.48 ### 4.48 ### ### 7,423,288 2.7 ### ###
2025-Jul-25 Fri 4.55 4.55 4.48 4.49 ### ### ### ### ###
2025-Jul-24 Thu 4.51 4.59 4.49 4.57 ### 4,772,752 ### ### ###
2025-Jul-23 Wed 4.54 4.55 4.475 4.51 2,050,255 9,251,775 ### 26.2 ###
2025-Jul-22 Tue 4.48 4.54 4.45 4.54 ### ### ### ### ###
2025-Jul-21 Mon 4.46 4.5 4.46 4.47 582,384 2,609,080 0.2 ### 29.8
2025-Jul-18 Fri 4.44 4.49 4.42 4.46 870,953 ### 0.5 ### ###
2025-Jul-17 Thu 4.49 4.49 ### 4.43 1,005,083 ### ### ### ###
2025-Jul-16 Wed 4.52 4.545 ### 4.51 ### 3,709,222 -0.2 ### ###
2025-Jul-15 Tue ### ### 4.55 4.55 546,520 2,504,427 ### 21.7 ###
2025-Jul-14 Mon 4.54 ### 4.48 4.58 543,454 ### 0.9 71.7 ###
2025-Jul-11 Fri 4.5 4.54 4.43 4.53 ### ### ### ### 30.2
2025-Jul-10 Thu 4.45 4.54 4.45 4.5 584,980 2,629,485 1.1 ### ###
2025-Jul-09 Wed 4.48 ### 4.4 4.44 ### 6,302,956 ### ### ###
2025-Jul-08 Tue ### 4.45 ### 4.45 527,973 2,320,441 ### 81.1 ###
2025-Jul-07 Mon ### ### ### ### ### ### ### ### 29.0
2025-Jul-04 Fri ### 4.29 ### 4.29 682,585 ### ### ### ###
2025-Jul-03 Thu ### ### ### ### 821,171 ### -0.5 27.3 ###
2025-Jul-02 Wed 4.2 4.22 ### 4.2 ### ### ### 64.9 28.0
2025-Jul-01 Tue 4.24 4.27 ### 4.2 ### 6,249,041 -0.9 24.7 28.0
2025-Jun-30 Mon ### ### ### 4.25 1,222,459 5,195,450 ### ### ###
2025-Jun-27 Fri ### 4.25 ### ### ### 20,888,423 ### ### ###
2025-Jun-26 Thu ### ### ### ### 1,167,475 4,839,183 ### 72.8 27.8
2025-Jun-25 Wed ### ### ### ### ### 5,923,350 ### ### 27.4
2025-Jun-24 Tue ### ### ### ### ### ### ### ### 27.2
2025-Jun-23 Mon ### ### 3.88 ### 1,397,572 5,499,445 1.3 86.3 26.4
2025-Jun-20 Fri 3.88 ### 3.88 3.89 ### ### 0.3 69.3 ###
2025-Jun-19 Thu ### ### 3.85 3.88 953,341 ### -1.3 ### ###
2025-Jun-18 Wed 3.88 ### 3.875 ### ### 5,964,254 1.3 ### 26.2
2025-Jun-17 Tue 3.87 ### 3.84 3.86 2,484,975 ### -0.3 37.2 ###
2025-Jun-16 Mon 3.82 3.88 ### 3.84 3,575,045 13,754,985 0.5 75.3 ###
2025-Jun-13 Fri 3.8 3.87 3.78 3.79 7,723,786 29,543,481 ### ### ###
2025-Jun-12 Thu ### ### ### ### 433,781 ### 0.7 73.9 ###
2025-Jun-11 Wed ### ### ### ### 691,574 2,793,958 -1.5 26.2 ###
2025-Jun-10 Tue ### ### ### ### ### 1,713,377 -1.2 31.0 27.0
2025-Jun-06 Fri ### ### 4 ### ### 967,628 -0.2 38.7 27.2
2025-Jun-05 Thu ### ### ### ### ### 840,959 -0.2 35.3 ###
2025-Jun-04 Wed ### ### ### ### 153,823 ### ### ### ###
2025-Jun-03 Tue ### ### ### ### 316,222 ### -1.0 ### ###
     Prev Section Enhanced    Basic Format Daily Prices for DBI    Bottom Next Section
Basic Prices for DBI
     Prev Section 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 2025-11-19 08:24:51 thru 2025-11-19 08:24:51 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000