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  |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| ###
| 21,677
| ### |
MAX
| 4.21
| ###
| 96.7 | | |
|
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 |
2025-May-20 Tue
| ###
| ###
| ###
| ###
| ###
| 1,810,182
| -0.5
| 31.7
| ### |
2025-May-19 Mon
| ###
| ###
| ###
| ###
| 364,888
| 1,488,743
| ###
| 85.6
| ### |
2025-May-16 Fri
| ###
| ###
| ###
| ###
| ###
| 1,890,076
| -2.2
| ###
| ### |
2025-May-15 Thu
| ###
| ###
| ###
| ###
| 361,422
| ###
| ###
| 32.2
| 27.4 |
2025-May-14 Wed
| ###
| ###
| ###
| ###
| 222,484
| 921,083
| -0.5
| ###
| ### |
2025-May-13 Tue
| ###
| 4.175
| ###
| ###
| 260,329
| ###
| 0.2
| 71.0
| 27.8 |
2025-May-12 Mon
| 4.2
| 4.21
| ###
| ###
| 200,656
| 839,745
| ###
| ###
| ### |
2025-May-09 Fri
| ###
| ###
| ###
| ###
| 175,059
| ###
| ###
| 82.5
| ### |
2025-May-08 Thu
| ###
| 4.145
| ###
| ###
| 173,028
| 712,442
| -0.5
| 26.9
| ### |
2025-May-07 Wed
| ###
| ###
| ###
| ###
| ###
| 966,240
| 0.2
| 63.3
| ### |
2025-May-06 Tue
| ###
| 4.145
| ###
| ###
| ###
| ###
| -0.5
| 28.6
| 27.4 |
2025-May-05 Mon
| ###
| ###
| ###
| ###
| ###
| 991,171
| -0.7
| 38.9
| ### |
2025-May-02 Fri
| ###
| ###
| ###
| ###
| 320,025
| ###
| 0.5
| 60.5
| ### |
2025-May-01 Thu
| ###
| ###
| ###
| ###
| 448,586
| 1,841,445
| 1.0
| ###
| ### |
2025-Apr-30 Wed
| ###
| ###
| 4.055
| ###
| ###
| ###
| ###
| ###
| 27.4 |
2025-Apr-29 Tue
| ###
| ###
| ###
| ###
| 333,359
| ###
| ###
| ###
| ### |
2025-Apr-28 Mon
| ###
| ###
| 3.88
| ###
| ###
| 2,331,289
| ###
| 37.5
| 26.2 |
2025-Apr-24 Thu
| ###
| ###
| ###
| ###
| 346,872
| 1,390,956
| -3.9
| 8.4
| ### |
2025-Apr-23 Wed
| ###
| ###
| ###
| ###
| 987,856
| 3,995,877
| 3.6
| 87.7
| 27.2 |
2025-Apr-22 Tue
| ###
| ###
| ###
| ###
| 196,354
| 772,652
| ###
| ###
| ### |
2025-Apr-17 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 63.6
| ### |
2025-Apr-16 Wed
| 3.88
| ###
| 3.87
| ###
| 531,686
| ###
| 1.5
| 78.4
| ### |
2025-Apr-15 Tue
| 3.79
| 3.88
| 3.78
| 3.87
| ###
| ###
| ###
| ###
| 25.8 |
2025-Apr-14 Mon
| 3.72
| 3.81
| 3.7
| 3.79
| 349,943
| ###
| 1.9
| 78.2
| ### |
2025-Apr-11 Fri
| 3.84
| 3.84
| ###
| ###
| ###
| ###
| ###
| 9.5
| ### |
2025-Apr-10 Thu
| 3.8
| ###
| 3.8
| 3.82
| 599,879
| ###
| 0.5
| ###
| ### |
2025-Apr-09 Wed
| 3.72
| 3.73
| ###
| ###
| 404,647
| 1,493,147
| -1.3
| ###
| ### |
2025-Apr-08 Tue
| 3.75
| 3.76
| ###
| 3.73
| ###
| 1,966,086
| ###
| 19.7
| ### |
2025-Apr-07 Mon
| 3.76
| 3.76
| ###
| 3.72
| ###
| 4,386,542
| ###
| 43.1
| 24.8 |
2025-Apr-04 Fri
| 3.8
| 3.88
| 3.8
| 3.83
| ###
| ###
| 0.8
| 80.5
| ### |
2025-Apr-03 Thu
| 3.76
| 3.85
| 3.75
| 3.85
| ###
| 1,165,851
| ###
| 86.9
| ### |
2025-Apr-02 Wed
| 3.83
| 3.86
| 3.77
| 3.78
| ###
| ###
| ###
| 33.2
| 25.2 |
2025-Apr-01 Tue
| 3.83
| 3.88
| 3.82
| 3.82
| 213,185
| ###
| ###
| ###
| ### |
2025-Mar-31 Mon
| 3.86
| ###
| 3.8
| 3.85
| 948,950
| ###
| -0.3
| 45.4
| ### |
2025-Mar-28 Fri
| 3.78
| 3.86
| 3.78
| 3.86
| ###
| ###
| ###
| ###
| ### |
2025-Mar-27 Thu
| 3.79
| 3.8
| 3.75
| 3.75
| 367,386
| 1,386,882
| -1.1
| ###
| 25.0 |
2025-Mar-26 Wed
| 3.7
| 3.8
| 3.7
| 3.79
| 699,524
| ###
| ###
| 83.6
| ### |
2025-Mar-25 Tue
| ###
| 3.7
| ###
| ###
| 194,670
| 716,385
| 0.5
| ###
| ### |
2025-Mar-24 Mon
| ###
| ###
| ###
| ###
| ###
| 1,090,249
| 1.4
| 81.6
| 24.4 |
2025-Mar-21 Fri
| ###
| 3.7
| 3.59
| 3.59
| 1,357,979
| ###
| ###
| 20.0
| ### |
2025-Mar-20 Thu
| 3.74
| 3.75
| ###
| ###
| ###
| 1,668,783
| -2.7
| ###
| ### |
2025-Mar-19 Wed
| 3.79
| 3.8
| 3.75
| 3.75
| 307,144
| ###
| -1.1
| 27.3
| 25.0 |
2025-Mar-18 Tue
| 3.76
| 3.825
| 3.72
| 3.8
| 331,682
| 1,251,270
| ###
| ###
| ### |
2025-Mar-17 Mon
| ###
| 3.73
| ###
| 3.73
| 384,078
| 1,415,327
| ###
| ###
| ### |
2025-Mar-14 Fri
| 3.55
| ###
| 3.53
| ###
| ###
| 1,394,779
| ###
| 82.2
| ### |
2025-Mar-13 Thu
| 3.55
| ###
| 3.54
| 3.56
| ###
| 1,341,580
| 0.3
| ###
| ### |
2025-Mar-12 Wed
| ###
| ###
| 3.52
| 3.56
| 1,139,977
| ###
| -1.4
| 25.3
| ### |
2025-Mar-11 Tue
| 3.58
| ###
| 3.56
| ###
| 315,843
| 1,133,876
| ###
| 83.7
| ### |
2025-Mar-10 Mon
| ###
| ###
| 3.58
| 3.59
| 359,240
| 1,298,652
| -1.6
| ###
| ### |
2025-Mar-07 Fri
| ###
| ###
| ###
| ###
| 174,652
| 633,986
| -0.5
| ###
| ### |
2025-Mar-06 Thu
| ###
| ###
| ###
| ###
| 454,450
| ###
| -0.8
| 25.9
| 24.2 |
2025-Mar-05 Wed
| 3.7
| 3.71
| ###
| ###
| 499,253
| ###
| -1.4
| 26.0
| ### |
2025-Mar-04 Tue
| ###
| ###
| ###
| 3.71
| ###
| 1,518,280
| 1.6
| ###
| ### |
2025-Mar-03 Mon
| 3.7
| 3.71
| ###
| 3.71
| 415,256
| ###
| 0.3
| 66.3
| ### |
2025-Feb-28 Fri
| 3.79
| 3.8
| ###
| ###
| 462,574
| ###
| ###
| ###
| ### |
2025-Feb-27 Thu
| 3.83
| ###
| 3.81
| 3.82
| 727,888
| 2,804,188
| ###
| ###
| ### |
2025-Feb-26 Wed
| 3.79
| 3.86
| 3.77
| 3.79
| ###
| 2,522,149
| ###
| 72.4
| ### |
2025-Feb-25 Tue
| 3.74
| ###
| 3.74
| 3.77
| ###
| 5,198,883
| ###
| ###
| ### |
2025-Feb-24 Mon
| 3.7
| 3.74
| ###
| 3.74
| 263,488
| 973,588
| 1.1
| 78.3
| ### |
2025-Feb-21 Fri
| ###
| 3.74
| 3.645
| 3.72
| ###
| ###
| ###
| 79.7
| 24.8 |
2025-Feb-20 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -0.3
| 38.7
| ### |
2025-Feb-19 Wed
| 3.7
| 3.7
| ###
| ###
| 330,471
| 1,207,871
| -1.6
| 27.0
| ### |
2025-Feb-18 Tue
| ###
| 3.7
| ###
| 3.7
| ###
| ###
| 1.9
| 84.9
| ### |
2025-Feb-17 Mon
| ###
| ###
| ###
| ###
| 253,123
| ###
| 0.3
| 67.3
| ### |
2025-Feb-14 Fri
| ###
| ###
| ###
| ###
| 321,740
| ###
| 0.6
| 72.0
| 24.2 |
2025-Feb-13 Thu
| ###
| ###
| 3.59
| ###
| 381,977
| 1,382,756
| ###
| 27.2
| ### |
2025-Feb-12 Wed
| ###
| ###
| ###
| ###
| 431,543
| 1,568,658
| ###
| 71.9
| ### |
2025-Feb-11 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -0.3
| 35.1
| ### |
2025-Feb-10 Mon
| ###
| ###
| ###
| ###
| 121,558
| 440,647
| 0.3
| 67.8
| ### |
2025-Feb-07 Fri
| ###
| ###
| ###
| ###
| 130,722
| 475,174
| ###
| ###
| ### |
2025-Feb-06 Thu
| ###
| ###
| 3.58
| ###
| ###
| 1,350,921
| ###
| ###
| ### |
2025-Feb-05 Wed
| 3.55
| ###
| 3.55
| 3.59
| ###
| ###
| 1.1
| ###
| ### |
2025-Feb-04 Tue
| ###
| ###
| 3.52
| 3.53
| 543,947
| ###
| -2.5
| 14.8
| ### |
2025-Feb-03 Mon
| ###
| ###
| 3.56
| ###
| ###
| 1,735,324
| ###
| 77.5
| 24.0 |
2025-Jan-31 Fri
| 3.7
| 3.7
| 3.59
| ###
| 768,625
| ###
| ###
| 17.2
| ### |
2025-Jan-30 Thu
| 3.76
| 3.76
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Jan-29 Wed
| ###
| 3.75
| ###
| 3.73
| 374,727
| ###
| ###
| ###
| ### |
2025-Jan-28 Tue
| 3.74
| 3.74
| ###
| ###
| 258,375
| ###
| -1.9
| ###
| ### |
2025-Jan-24 Fri
| ###
| 3.74
| ###
| 3.73
| ###
| ###
| 1.4
| ###
| ### |
2025-Jan-23 Thu
| 3.71
| ###
| ###
| ###
| ###
| 881,724
| ###
| 25.0
| ### |
2025-Jan-22 Wed
| ###
| 3.71
| ###
| 3.71
| ###
| 2,137,389
| ###
| ###
| ### |
2025-Jan-21 Tue
| 3.55
| ###
| 3.53
| 3.59
| ###
| ###
| 1.1
| ###
| ### |
2025-Jan-20 Mon
| ###
| ###
| 3.5
| 3.53
| 243,873
| 868,187
| -2.5
| 19.6
| ### |
2025-Jan-17 Fri
| 3.52
| 3.59
| 3.5
| 3.59
| 241,287
| ###
| 2.0
| 80.1
| ### |
2025-Jan-16 Thu
| 3.52
| 3.56
| ###
| 3.53
| 295,843
| 1,043,586
| 0.3
| ###
| ### |
2025-Jan-15 Wed
| 3.44
| 3.53
| 3.44
| 3.52
| 181,981
| ###
| 2.3
| ###
| ### |
2025-Jan-14 Tue
| 3.45
| 3.48
| 3.43
| 3.48
| ###
| 567,525
| 0.9
| 74.1
| 23.2 |
2025-Jan-13 Mon
| 3.44
| 3.45
| 3.385
| 3.45
| ###
| ###
| ###
| 78.1
| 23.0 |
2025-Jan-10 Fri
| 3.43
| 3.5
| 3.43
| 3.45
| ###
| ###
| 0.6
| 76.0
| 23.0 |
2025-Jan-09 Thu
| 3.46
| 3.53
| 3.42
| 3.42
| ###
| ###
| -1.2
| 25.4
| 22.8 |
2025-Jan-08 Wed
| 3.45
| 3.49
| 3.43
| 3.47
| ###
| ###
| 0.6
| ###
| ### |
2025-Jan-07 Tue
| 3.56
| 3.57
| 3.41
| 3.43
| ###
| 2,431,849
| -3.7
| ###
| ### |
2025-Jan-06 Mon
| 3.54
| 3.56
| 3.51
| 3.56
| 68,448
| ###
| ###
| 79.1
| ### |
2025-Jan-03 Fri
| 3.59
| 3.59
| 3.47
| 3.53
| ###
| 2,030,074
| -1.7
| 16.8
| ### |
2025-Jan-02 Thu
| ###
| ###
| 3.53
| 3.56
| 399,478
| 1,436,123
| ###
| 12.5
| ### |
2024-Dec-31 Tue
| 3.71
| 3.73
| ###
| ###
| 205,583
| ###
| ###
| ###
| 24.0 |
2024-Dec-30 Mon
| ###
| 3.8
| 3.59
| 3.74
| ###
| 990,485
| ###
| 86.0
| ### |
2024-Dec-27 Fri
| 3.58
| ###
| 3.58
| ###
| 127,946
| ###
| ###
| 71.9
| ### |
2024-Dec-24 Tue
| 3.56
| 3.585
| 3.56
| 3.57
| ###
| ###
| 0.3
| 68.6
| 23.8 |
2024-Dec-23 Mon
| 3.52
| 3.56
| ###
| 3.56
| ###
| ###
| ###
| ###
| ### |
2024-Dec-20 Fri
| 3.48
| 3.54
| 3.47
| 3.54
| ###
| 1,864,344
| 1.7
| ###
| ### |
2024-Dec-19 Thu
| 3.5
| 3.54
| 3.47
| 3.49
| 443,583
| 1,554,758
| -0.3
| ###
| ### |
2024-Dec-18 Wed
| 3.45
| 3.52
| 3.45
| 3.5
| ###
| ###
| 1.4
| 78.9
| ### |
2024-Dec-17 Tue
| ###
| 3.47
| ###
| 3.45
| ###
| 1,006,327
| 1.8
| 82.3
| 23.0 |
2024-Dec-16 Mon
| 3.42
| 3.44
| ###
| 3.4
| 306,421
| 1,046,427
| -0.6
| 42.1
| ### |
2024-Dec-13 Fri
| ###
| 3.42
| ###
| 3.42
| ###
| 1,157,053
| 1.2
| 81.0
| 22.8 |
2024-Dec-12 Thu
| 3.42
| 3.44
| ###
| ###
| 338,183
| ###
| -1.8
| 24.5
| 22.4 |
2024-Dec-11 Wed
| 3.4
| 3.44
| ###
| 3.43
| ###
| ###
| 0.9
| ###
| ### |
2024-Dec-10 Tue
| 3.45
| 3.47
| ###
| 3.4
| 561,824
| 1,924,247
| -1.4
| ###
| ### |
2024-Dec-09 Mon
| 3.48
| 3.48
| 3.45
| 3.47
| ###
| 738,076
| -0.3
| 41.1
| ### |
2024-Dec-06 Fri
| 3.49
| 3.52
| 3.49
| 3.49
| 190,529
| ###
| ###
| ###
| ### |
2024-Dec-05 Thu
| 3.52
| 3.54
| 3.47
| 3.49
| 693,142
| ###
| -0.9
| ###
| ### |
2024-Dec-04 Wed
| 3.44
| 3.55
| 3.43
| 3.52
| 442,459
| 1,544,181
| 2.3
| ###
| ### |
2024-Dec-03 Tue
| 3.46
| 3.46
| 3.41
| 3.42
| ###
| 760,041
| -1.2
| ###
| 22.8 |
2024-Dec-02 Mon
| 3.47
| 3.56
| 3.46
| 3.49
| 812,626
| ###
| 0.6
| 77.4
| ### |
2024-Nov-29 Fri
| ###
| 3.45
| ###
| 3.44
| 525,086
| ###
| 2.1
| ###
| ### |
2024-Nov-28 Thu
| ###
| ###
| 3.325
| ###
| ###
| ###
| ###
| 77.0
| ### |
2024-Nov-27 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 75.2
| ### |
2024-Nov-26 Tue
| ###
| ###
| ###
| ###
| 1,043,654
| 3,477,976
| ###
| ###
| ### |
2024-Nov-25 Mon
| ###
| ###
| ###
| ###
| 429,086
| 1,428,856
| ###
| ###
| ### |
|
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 2025-05-21 08:05:37 thru 2025-05-21 08:05:38 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|