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 Fri 21-Dec-03 02:19:20 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 Thu Dec 02 12:40:13 AEDT 2021
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 2nd December 2021
Latest price with VOLUME for DBI .. Wednesday 1st December 2021

DBI is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Thu Dec 02 12:40:13 AEDT 2021
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company DBI
DATE ###
SHARE PRICE
MARKET CAP
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS
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
Year Low
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High
52Week Low

     Prev Section Fundamental    News for DBI    Options Next Section

Score Company DBI for Ownership
CtrLinksDateNewsScore
1 an 2021-09-10  2021-09-11 04:59 GMT, Price
Closed at $2.29
-2
Price range $1.865 -> $2.44, for Dates 2020-Dec-08 Tue -> 2021-Sep-10 Fri
 

     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 2.44 ### 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
2021-Dec-02 Thu ### ### ### ### ### ### -1.4 33.6 0.0
2021-Dec-01 Wed ### ### ### ### ### 219,043 1.0 ### 0.0
2021-Nov-30 Tue ### ### ### ### 93,949 194,944 ### 19.9 0.0
2021-Nov-29 Mon ### ### ### ### ### ### 2.4 74.1 0.0
2021-Nov-26 Fri ### ### ### ### 110,886 ### ### ### 0.0
2021-Nov-25 Thu ### ### ### ### 160,446 ### 2.5 ### 0.0
2021-Nov-24 Wed ### ### ### ### 159,155 323,084 ### 71.2 0.0
2021-Nov-23 Tue ### ### ### ### 223,051 ### ### ### 0.0
2021-Nov-22 Mon ### ### ### ### 146,748 ### 1.0 81.0 0.0
2021-Nov-19 Fri ### ### ### ### 236,078 482,779 -1.9 ### 0.0
2021-Nov-18 Thu ### ### ### ### ### 412,520 -1.4 ### 0.0
2021-Nov-17 Wed ### ### ### ### ### 463,677 ### 71.8 0.0
2021-Nov-16 Tue ### ### ### ### 90,386 ### 0.5 79.6 0.0
2021-Nov-15 Mon ### ### ### ### 116,745 ### -0.9 31.6 0.0
2021-Nov-12 Fri ### 2.125 ### ### ### ### -0.5 30.2 0.0
2021-Nov-11 Thu ### ### ### ### ### 280,825 ### ### 0.0
2021-Nov-10 Wed ### ### ### ### ### 811,177 ### 45.1 0.0
2021-Nov-09 Tue ### ### ### ### ### 544,621 ### 33.8 0.0
2021-Nov-08 Mon ### ### ### ### ### 163,328 ### 76.3 0.0
2021-Nov-05 Fri ### ### ### ### ### ### 2.3 ### 0.0
2021-Nov-04 Thu 2.22 2.22 ### ### 381,073 826,928 ### ### 0.0
2021-Nov-03 Wed 2.25 2.26 2.2 2.21 ### ### -1.8 26.8 0.0
2021-Nov-02 Tue 2.27 2.27 2.22 2.25 ### 578,758 -0.9 40.9 0.0
2021-Nov-01 Mon 2.27 2.27 2.23 2.27 ### ### ### 71.2 0.0
2021-Oct-29 Fri 2.24 2.28 2.23 2.28 143,756 ### 1.8 83.5 0.0
2021-Oct-28 Thu 2.24 2.26 2.23 2.24 240,771 ### ### 71.3 0.0
2021-Oct-27 Wed 2.27 2.27 2.24 2.26 ### ### -0.4 ### 0.0
2021-Oct-26 Tue 2.26 2.28 2.26 2.28 92,984 211,073 0.9 ### 0.0
2021-Oct-25 Mon 2.25 2.27 2.24 2.27 ### 384,840 0.9 ### 0.0
2021-Oct-22 Fri 2.24 2.26 2.24 2.25 21,677 48,773 0.4 71.0 0.0
2021-Oct-21 Thu 2.25 2.27 2.24 2.25 ### 316,457 ### ### 0.0
2021-Oct-20 Wed 2.28 2.28 2.24 2.25 ### ### ### ### 0.0
2021-Oct-19 Tue 2.27 2.28 2.23 2.28 ### ### 0.4 ### 0.0
2021-Oct-18 Mon 2.25 2.28 2.25 2.27 80,175 ### 0.9 75.8 0.0
2021-Oct-15 Fri 2.24 2.27 2.24 2.25 ### ### 0.4 68.7 0.0
2021-Oct-14 Thu 2.27 2.28 2.24 2.24 ### 247,723 -1.3 ### 0.0
2021-Oct-13 Wed 2.28 2.28 2.25 2.28 ### 102,672 ### 61.2 0.0
2021-Oct-12 Tue 2.24 2.26 2.23 2.24 172,580 387,442 ### ### 0.0
2021-Oct-11 Mon 2.28 2.285 2.25 2.27 134,044 303,944 ### 36.5 0.0
2021-Oct-08 Fri 2.26 2.28 ### 2.28 ### 301,179 0.9 72.2 0.0
2021-Oct-07 Thu 2.29 2.29 2.24 2.26 203,028 459,858 ### ### 0.0
2021-Oct-06 Wed 2.25 2.285 2.25 2.27 ### 301,829 0.9 79.1 0.0
2021-Oct-05 Tue 2.255 2.26 2.24 2.24 130,424 293,454 ### 41.5 0.0
2021-Oct-04 Mon 2.28 2.285 2.23 2.24 ### 539,980 -1.8 27.0 0.0
2021-Oct-01 Fri 2.28 2.29 2.23 2.24 326,477 ### -1.8 26.2 0.0
2021-Sep-30 Thu ### ### 2.25 2.25 105,842 245,553 -4.3 ### 0.0
2021-Sep-29 Wed 2.25 ### 2.25 ### 206,486 ### 4.4 91.6 0.0
2021-Sep-28 Tue 2.27 ### 2.25 2.26 ### 1,509,275 -0.4 49.2 0.0
2021-Sep-27 Mon 2.26 2.29 2.25 2.26 194,274 ### ### ### 0.0
2021-Sep-24 Fri 2.29 ### 2.25 2.25 ### 720,646 -1.7 ### 0.0
2021-Sep-23 Thu ### ### 2.28 ### ### ### ### 56.5 0.0
2021-Sep-22 Wed 2.28 ### 2.27 ### 119,426 272,888 0.9 68.4 0.0
2021-Sep-21 Tue 2.26 2.27 2.245 2.27 303,451 685,040 0.4 58.9 0.0
2021-Sep-20 Mon ### ### 2.26 2.28 212,088 485,151 -0.9 ### 0.0
2021-Sep-17 Fri 2.28 ### 2.275 ### ### ### ### ### 0.0
2021-Sep-16 Thu ### ### 2.28 2.29 ### ### ### ### 0.0
2021-Sep-15 Wed 2.26 ### 2.26 ### ### ### 1.8 ### 0.0
2021-Sep-14 Tue 2.23 ### 2.23 ### ### 580,782 ### 85.4 0.0
2021-Sep-13 Mon 2.26 ### 2.23 2.23 355,475 805,150 -1.3 ### 0.0
2021-Sep-10 Fri 2.24 2.29 2.24 2.29 171,376 ### ### ### 0.0
2021-Sep-09 Thu 2.26 2.275 2.23 2.25 203,272 457,870 -0.4 59.2 0.0
2021-Sep-08 Wed 2.25 2.29 2.25 2.26 316,389 ### 0.4 72.2 0.0
2021-Sep-07 Tue 2.25 2.29 2.22 2.29 87,340 196,951 1.8 ### 0.0
2021-Sep-06 Mon 2.26 2.29 2.26 2.29 128,387 292,080 1.3 75.0 0.0
2021-Sep-03 Fri 2.28 2.28 2.25 2.28 ### 451,681 ### 60.1 0.0
2021-Sep-02 Thu 2.28 2.29 2.27 2.29 220,258 502,188 ### 68.8 0.0
2021-Sep-01 Wed 2.24 2.29 2.21 2.29 342,975 ### ### ### 0.0
2021-Aug-31 Tue 2.21 2.22 2.2 2.21 ### ### ### 62.4 0.0
2021-Aug-30 Mon 2.21 2.22 ### 2.21 222,878 ### ### ### 0.0
2021-Aug-27 Fri 2.25 2.26 2.225 2.23 ### 512,422 -0.9 30.5 0.0
2021-Aug-26 Thu 2.24 2.29 2.22 2.26 ### 1,051,576 ### ### 0.0
2021-Aug-25 Wed 2.22 2.25 2.2 2.24 174,673 388,647 ### ### 0.0
2021-Aug-24 Tue 2.21 2.24 2.21 2.21 ### 214,271 ### ### 0.0
2021-Aug-23 Mon 2.22 2.22 ### 2.22 ### ### ### ### 0.0
2021-Aug-20 Fri 2.23 2.26 2.2 2.26 ### ### 1.3 ### 0.0
2021-Aug-19 Thu 2.2 2.25 2.2 2.25 249,826 ### 2.3 ### 0.0
2021-Aug-18 Wed ### 2.22 ### 2.22 ### 501,781 ### 82.1 0.0
2021-Aug-17 Tue ### ### ### ### ### ### ### ### 0.0
2021-Aug-16 Mon 2.2 2.21 ### ### 125,142 ### ### ### 0.0
2021-Aug-13 Fri 2.2 ### 2.185 ### 101,822 ### -0.5 ### 0.0
2021-Aug-12 Thu ### 2.21 ### ### 118,147 ### 0.9 72.4 0.0
2021-Aug-11 Wed ### 2.2 ### ### ### ### -0.5 36.5 0.0
2021-Aug-10 Tue 2.23 2.23 ### ### ### 1,092,448 -3.6 10.8 0.0
2021-Aug-09 Mon 2.22 2.23 ### 2.22 239,556 ### ### ### 0.0
2021-Aug-06 Fri 2.21 2.23 2.21 2.21 105,157 233,448 ### 63.1 0.0
2021-Aug-05 Thu ### 2.22 ### ### 95,085 209,187 ### ### 0.0
2021-Aug-04 Wed 2.22 2.23 ### ### ### 274,121 -1.4 ### 0.0
2021-Aug-03 Tue ### 2.22 ### ### 158,676 ### ### ### 0.0
2021-Aug-02 Mon ### 2.23 ### ### ### 328,174 -0.5 ### 0.0
2021-Jul-30 Fri ### 2.23 2.185 2.22 ### 342,370 1.4 ### 0.0
2021-Jul-29 Thu 2.25 2.25 ### ### 162,989 361,020 ### 12.3 0.0
2021-Jul-28 Wed ### 2.26 ### 2.26 ### ### 4.1 ### 0.0
2021-Jul-27 Tue 2.22 2.24 ### 2.22 75,252 ### ### ### 0.0
2021-Jul-26 Mon ### ### ### ### 372,479 808,279 ### ### 0.0
2021-Jul-23 Fri 2.26 2.28 2.2 2.2 ### 275,325 -2.7 ### 0.0
2021-Jul-22 Thu 2.28 2.28 2.23 2.26 104,628 ### -0.9 30.1 0.0
2021-Jul-21 Wed 2.27 2.27 2.24 2.26 ### ### -0.4 37.5 0.0
2021-Jul-20 Tue ### 2.28 ### 2.28 273,589 ### ### ### 0.0
2021-Jul-19 Mon 2.28 2.28 2.23 2.24 ### ### -1.8 35.4 0.0
2021-Jul-16 Fri 2.2 2.27 ### 2.27 ### ### 3.2 ### 0.0
2021-Jul-15 Thu 2.21 ### ### 2.25 283,757 ### ### ### 0.0
2021-Jul-14 Wed 2.2 2.23 ### 2.23 236,977 521,349 ### 79.8 0.0
2021-Jul-13 Tue ### 2.21 ### 2.21 ### ### ### 85.3 0.0
2021-Jul-12 Mon ### ### ### ### 75,681 161,578 ### ### 0.0
2021-Jul-09 Fri ### ### ### ### ### ### ### 89.3 0.0
2021-Jul-08 Thu ### ### ### ### 106,654 223,440 ### ### 0.0
2021-Jul-07 Wed ### ### ### ### 157,150 ### 1.0 ### 0.0
2021-Jul-06 Tue ### ### ### ### ### ### 0.5 ### 0.0
2021-Jul-05 Mon ### ### ### ### 139,052 289,923 -0.5 39.0 0.0
2021-Jul-02 Fri ### ### ### ### ### 99,675 -1.4 21.7 0.0
2021-Jul-01 Thu ### ### ### ### ### ### -0.9 25.7 0.0
2021-Jun-30 Wed ### ### ### ### ### 253,343 1.9 76.0 0.0
2021-Jun-29 Tue ### ### ### ### 352,850 723,342 ### 73.1 0.0
2021-Jun-28 Mon ### ### ### ### 398,156 ### ### ### 0.0
2021-Jun-25 Fri ### ### ### ### 191,058 392,624 -1.0 ### 0.0
2021-Jun-24 Thu ### ### ### ### 472,478 ### -1.9 21.4 0.0
2021-Jun-23 Wed ### ### ### ### 358,186 ### ### ### 0.0
2021-Jun-22 Tue ### ### ### ### 378,058 780,689 ### ### 0.0
2021-Jun-21 Mon ### ### ### ### 367,181 771,080 -2.3 ### 0.0
2021-Jun-18 Fri ### ### ### ### 1,044,779 2,199,259 2.9 82.9 0.0
     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 2021-12-03 02:19:20 thru 2021-12-03 02:19:20 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000