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-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
| ### |
2024-Feb-05 Mon
| 2.79
| 2.8
| 2.79
| 2.79
| ###
| 388,876
| ###
| ###
| ### |
2024-Feb-02 Fri
| 2.8
| ###
| 2.79
| 2.8
| ###
| 802,986
| ###
| 61.9
| ### |
2024-Feb-01 Thu
| 2.78
| 2.8
| 2.78
| 2.78
| ###
| 936,028
| ###
| 73.1
| ### |
2024-Jan-31 Wed
| 2.78
| 2.8
| 2.78
| 2.78
| 129,424
| ###
| ###
| ###
| ### |
2024-Jan-30 Tue
| 2.8
| 2.8
| 2.77
| 2.78
| ###
| ###
| ###
| ###
| ### |
2024-Jan-29 Mon
| 2.8
| 2.8
| 2.78
| 2.78
| 106,822
| ###
| ###
| ###
| ### |
2024-Jan-25 Thu
| 2.84
| 2.84
| 2.79
| 2.79
| 277,849
| 782,144
| ###
| 17.9
| ### |
2024-Jan-24 Wed
| 2.78
| 2.84
| 2.78
| 2.84
| 423,070
| 1,188,826
| 2.2
| 83.1
| ### |
2024-Jan-23 Tue
| 2.77
| 2.78
| 2.76
| 2.78
| 169,325
| ###
| ###
| 72.8
| ### |
2024-Jan-22 Mon
| 2.76
| 2.77
| 2.75
| 2.76
| 140,158
| ###
| ###
| 73.0
| 18.4 |
2024-Jan-19 Fri
| 2.75
| 2.76
| 2.74
| 2.75
| ###
| 258,244
| ###
| 70.2
| ### |
2024-Jan-18 Thu
| 2.74
| 2.76
| 2.73
| 2.74
| 75,650
| 207,659
| ###
| 71.2
| ### |
2024-Jan-17 Wed
| 2.75
| 2.77
| 2.73
| 2.74
| 108,747
| 299,054
| ###
| ###
| ### |
2024-Jan-16 Tue
| 2.74
| 2.77
| 2.73
| 2.77
| 257,374
| 707,778
| ###
| ###
| ### |
2024-Jan-15 Mon
| 2.75
| 2.76
| 2.74
| 2.74
| 185,425
| ###
| ###
| 35.4
| ### |
2024-Jan-12 Fri
| 2.73
| 2.75
| 2.72
| 2.75
| 163,075
| ###
| ###
| ###
| ### |
2024-Jan-11 Thu
| 2.72
| 2.74
| 2.72
| 2.74
| 64,952
| ###
| ###
| ###
| ### |
2024-Jan-10 Wed
| 2.71
| 2.75
| 2.71
| 2.71
| ###
| 703,821
| ###
| ###
| ### |
2024-Jan-09 Tue
| 2.73
| 2.74
| 2.71
| 2.71
| ###
| 498,942
| ###
| 29.5
| ### |
2024-Jan-08 Mon
| 2.73
| 2.74
| 2.7
| 2.71
| 219,185
| 596,183
| ###
| 38.5
| ### |
2024-Jan-05 Fri
| 2.73
| 2.74
| 2.71
| 2.71
| ###
| 211,754
| ###
| ###
| ### |
2024-Jan-04 Thu
| 2.71
| 2.73
| 2.7
| 2.71
| ###
| ###
| ###
| ###
| ### |
2024-Jan-03 Wed
| 2.72
| 2.73
| 2.7
| 2.71
| 141,728
| ###
| ###
| ###
| ### |
2024-Jan-02 Tue
| 2.7
| 2.72
| ###
| 2.71
| 153,656
| ###
| 0.4
| 69.0
| ### |
2023-Dec-29 Fri
| 2.71
| 2.71
| ###
| ###
| 82,246
| ###
| ###
| 22.9
| ### |
2023-Dec-28 Thu
| 2.71
| 2.71
| 2.7
| 2.7
| ###
| ###
| ###
| 25.2
| ### |
2023-Dec-27 Wed
| 2.7
| 2.71
| ###
| 2.71
| 94,743
| ###
| 0.4
| 68.6
| ### |
2023-Dec-22 Fri
| ###
| ###
| ###
| ###
| 124,826
| ###
| ###
| ###
| ### |
2023-Dec-21 Thu
| 2.7
| ###
| ###
| ###
| ###
| ###
| -1.5
| 21.7
| ### |
2023-Dec-20 Wed
| 2.72
| 2.72
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Dec-19 Tue
| 2.7
| 2.71
| ###
| 2.71
| 139,121
| 375,626
| 0.4
| 64.2
| ### |
2023-Dec-18 Mon
| 2.74
| 2.74
| ###
| ###
| ###
| ###
| -1.8
| 21.4
| ### |
2023-Dec-15 Fri
| 2.7
| 2.73
| ###
| 2.73
| ###
| 2,209,376
| ###
| ###
| 18.2 |
2023-Dec-14 Thu
| ###
| 2.7
| ###
| 2.7
| 171,179
| 460,471
| 0.7
| ###
| ### |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -0.4
| 32.3
| 17.8 |
2023-Dec-12 Tue
| 2.7
| 2.7
| ###
| ###
| ###
| ###
| -0.7
| 33.6
| ### |
2023-Dec-11 Mon
| ###
| 2.71
| ###
| ###
| 365,252
| 984,354
| -0.4
| 38.7
| ### |
2023-Dec-08 Fri
| 2.7
| 2.71
| ###
| 2.7
| ###
| ###
| ###
| 62.8
| ### |
2023-Dec-07 Thu
| 2.72
| 2.72
| 2.7
| 2.7
| 332,142
| ###
| ###
| 30.7
| ### |
2023-Dec-06 Wed
| ###
| 2.72
| ###
| 2.7
| ###
| 974,422
| 0.4
| ###
| ### |
2023-Dec-05 Tue
| 2.72
| 2.72
| ###
| ###
| 139,152
| ###
| ###
| 35.4
| ### |
2023-Dec-04 Mon
| 2.76
| 2.76
| 2.745
| 2.75
| ###
| 571,471
| ###
| ###
| ### |
2023-Dec-01 Fri
| 2.76
| 2.76
| 2.75
| 2.75
| 57,846
| ###
| ###
| 31.6
| ### |
2023-Nov-30 Thu
| 2.75
| 2.76
| 2.74
| 2.75
| 150,552
| ###
| ###
| 64.9
| ### |
2023-Nov-29 Wed
| 2.73
| 2.74
| 2.72
| 2.72
| 187,287
| ###
| ###
| ###
| ### |
2023-Nov-28 Tue
| 2.72
| 2.74
| 2.72
| 2.73
| 110,625
| ###
| ###
| ###
| 18.2 |
2023-Nov-27 Mon
| 2.75
| 2.75
| 2.72
| 2.72
| ###
| ###
| ###
| 35.4
| ### |
2023-Nov-24 Fri
| 2.74
| 2.75
| 2.72
| 2.73
| 62,447
| ###
| ###
| ###
| 18.2 |
2023-Nov-23 Thu
| 2.73
| 2.75
| 2.72
| 2.73
| 233,753
| ###
| ###
| ###
| 18.2 |
2023-Nov-22 Wed
| 2.76
| 2.77
| 2.73
| 2.73
| 285,389
| ###
| -1.1
| 33.2
| 18.2 |
2023-Nov-21 Tue
| 2.76
| 2.78
| 2.73
| 2.76
| ###
| ###
| ###
| ###
| 18.4 |
2023-Nov-20 Mon
| 2.77
| 2.79
| 2.74
| 2.75
| ###
| 865,823
| -0.7
| ###
| ### |
2023-Nov-17 Fri
| 2.8
| 2.8
| 2.76
| 2.78
| ###
| 507,447
| ###
| ###
| ### |
2023-Nov-16 Thu
| 2.78
| 2.8
| 2.775
| 2.78
| ###
| 683,687
| ###
| 73.1
| ### |
2023-Nov-15 Wed
| 2.8
| 2.8
| 2.76
| 2.79
| 433,422
| ###
| -0.4
| ###
| ### |
2023-Nov-14 Tue
| 2.76
| 2.79
| 2.76
| 2.79
| ###
| 199,347
| 1.1
| ###
| ### |
2023-Nov-13 Mon
| 2.77
| 2.78
| 2.76
| 2.77
| ###
| ###
| ###
| 77.6
| ### |
2023-Nov-10 Fri
| 2.74
| 2.77
| ###
| 2.77
| 130,876
| ###
| ###
| 78.1
| ### |
2023-Nov-09 Thu
| 2.76
| ###
| 2.74
| 2.76
| ###
| 477,649
| ###
| 70.6
| 18.4 |
2023-Nov-08 Wed
| 2.74
| 2.77
| 2.71
| 2.77
| 613,652
| ###
| ###
| ###
| ### |
2023-Nov-07 Tue
| 2.76
| 2.76
| 2.72
| 2.73
| ###
| ###
| -1.1
| 24.0
| 18.2 |
2023-Nov-06 Mon
| 2.72
| 2.76
| 2.72
| 2.76
| 84,280
| 230,927
| 1.5
| ###
| 18.4 |
2023-Nov-03 Fri
| 2.72
| 2.74
| 2.72
| 2.72
| ###
| 297,286
| ###
| 61.1
| ### |
2023-Nov-02 Thu
| 2.72
| 2.73
| 2.7
| 2.72
| 195,751
| ###
| ###
| 62.5
| ### |
2023-Nov-01 Wed
| 2.72
| 2.73
| 2.71
| 2.71
| ###
| ###
| ###
| 35.1
| ### |
2023-Oct-31 Tue
| 2.72
| 2.73
| 2.71
| 2.71
| ###
| ###
| ###
| 36.1
| ### |
2023-Oct-30 Mon
| 2.72
| 2.76
| 2.71
| 2.71
| 219,684
| ###
| ###
| 35.7
| ### |
2023-Oct-27 Fri
| ###
| 2.74
| ###
| 2.73
| ###
| ###
| 0.9
| ###
| 18.2 |
2023-Oct-26 Thu
| 2.74
| 2.74
| ###
| 2.7
| ###
| ###
| ###
| ###
| ### |
2023-Oct-25 Wed
| 2.75
| 2.76
| 2.74
| 2.74
| ###
| 440,654
| ###
| ###
| ### |
2023-Oct-24 Tue
| 2.75
| 2.785
| 2.75
| 2.78
| ###
| 629,027
| ###
| ###
| ### |
2023-Oct-23 Mon
| 2.76
| 2.77
| 2.73
| 2.76
| ###
| 1,099,623
| ###
| ###
| 18.4 |
2023-Oct-20 Fri
| 2.72
| 2.77
| ###
| 2.77
| 218,472
| ###
| ###
| 84.8
| ### |
2023-Oct-19 Thu
| 2.72
| 2.74
| ###
| 2.73
| 445,124
| ###
| ###
| ###
| 18.2 |
2023-Oct-18 Wed
| 2.75
| 2.77
| 2.73
| 2.73
| 353,082
| 970,975
| -0.7
| ###
| 18.2 |
2023-Oct-17 Tue
| 2.77
| 2.77
| 2.745
| 2.75
| 209,126
| ###
| -0.7
| ###
| ### |
2023-Oct-16 Mon
| 2.77
| 2.78
| 2.76
| 2.76
| 147,243
| ###
| ###
| ###
| 18.4 |
2023-Oct-13 Fri
| 2.77
| 2.79
| 2.77
| 2.79
| 138,578
| 385,246
| 0.7
| 78.6
| ### |
2023-Oct-12 Thu
| 2.78
| 2.79
| 2.775
| 2.78
| ###
| 335,580
| ###
| ###
| ### |
2023-Oct-11 Wed
| 2.76
| 2.79
| 2.75
| 2.79
| 205,648
| 569,644
| 1.1
| 75.0
| ### |
2023-Oct-10 Tue
| 2.75
| 2.79
| 2.73
| 2.74
| 640,941
| ###
| ###
| ###
| ### |
2023-Oct-09 Mon
| 2.76
| 2.76
| 2.74
| 2.76
| 305,622
| ###
| ###
| ###
| 18.4 |
2023-Oct-06 Fri
| 2.77
| 2.77
| 2.75
| 2.76
| ###
| ###
| ###
| ###
| 18.4 |
2023-Oct-05 Thu
| 2.78
| 2.785
| 2.76
| 2.76
| 238,251
| 660,550
| ###
| ###
| 18.4 |
2023-Oct-04 Wed
| 2.79
| 2.79
| 2.77
| 2.78
| 217,679
| 605,147
| -0.4
| 43.5
| ### |
2023-Oct-03 Tue
| 2.79
| 2.8
| 2.78
| 2.79
| ###
| ###
| ###
| ###
| ### |
2023-Oct-02 Mon
| 2.8
| 2.8
| 2.78
| 2.79
| 68,778
| ###
| -0.4
| ###
| ### |
2023-Sep-29 Fri
| 2.79
| 2.8
| 2.78
| 2.8
| ###
| 1,171,428
| 0.4
| ###
| ### |
2023-Sep-28 Thu
| 2.78
| 2.79
| 2.77
| 2.79
| 208,757
| 580,344
| ###
| ###
| ### |
2023-Sep-27 Wed
| 2.77
| 2.79
| ###
| 2.77
| ###
| ###
| ###
| 68.1
| ### |
|
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 2024-03-19 17:41:00 thru 2024-03-19 17:41:00 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|