Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sat 26-Apr-04 05:29:50 PM AEDT

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

  Company Next Section
  Limits 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

(DXL) DYNO NOBEL LIMITED Daily Prices...

     Prev Section TOC    Company Info for DXL    Limits Next Section


Company Details for (DXL) DYNO NOBEL LIMITED

Listing Code DXL
Listing Name DYNO NOBEL LIMITED
GICS Sector Materials
ISIN Name DYNO NOBEL LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000DXL6


Maximum Price date available .. Thursday 2nd April 2026
Latest price with VOLUME for DXL .. Monday 2nd June 2008

DXL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 1.83 417,476 1.2
MAX 3.28 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for DXL    Bottom Next Section


1 2 3 4 Next >>


End of day Prices (full format),

150 Days for (DXL) DYNO NOBEL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2008-Jun-17 Tue ### ### ### ### 0 0.0
2008-Jun-16 Mon ### ### ### ### 0 0.0
2008-Jun-13 Fri ### ### ### ### 0 0.0
2008-Jun-12 Thu ### ### ### ### 0 0.0
2008-Jun-11 Wed ### ### ### ### 0 0.0
2008-Jun-10 Tue ### ### ### ### 0 0.0
2008-Jun-06 Fri ### ### ### ### 0 0.0
2008-Jun-05 Thu ### ### ### ### 0 0.0
2008-Jun-04 Wed ### ### ### ### 0 0.0
2008-Jun-03 Tue ### ### ### ### 0 0.0
2008-Jun-02 Mon ### ### ### ### ### ### 0.0
2008-May-30 Fri ### 3.22 ### ### ### ### 0.0
2008-May-29 Thu 3.2 3.25 ### ### 15,135,247 24,594,776 21.1 21.1 0.0
2008-May-28 Wed ### 3.23 ### ### ### ### 0.0
2008-May-27 Tue ### 3.21 ### 3.21 5,684,479 9,123,588 79.6 79.6 ###
2008-May-26 Mon ### ### ### ### 7,811,083 0 ### ### 0.0
2008-May-23 Fri 3.25 3.27 ### ### ### ### 0.0
2008-May-22 Thu 3.22 3.22 3.22 3.22 0 0.2
2008-May-21 Wed 3.2 3.27 ### 3.22 ### ### 0.2
2008-May-20 Tue 3.21 3.25 3.21 3.23 74.3 74.3 ###
2008-May-19 Mon ### 3.23 ### 3.21 9,309,327 ### 70.1 70.1 ###
2008-May-16 Fri ### 3.2 ### ### 2,713,953 4,342,324 65.2 65.2 0.0
2008-May-15 Thu ### 3.22 ### ### 65.0 65.0 0.0
2008-May-14 Wed ### 3.2 ### ### 70.1 70.1 0.0
2008-May-13 Tue 3.2 3.23 ### ### 10,220,975 16,506,874 ### ### 0.0
2008-May-12 Mon 3.24 3.27 ### 3.21 4,015,053 ### ### ### ###
2008-May-09 Fri ### 3.28 ### 3.21 4,834,528 7,928,625 ### ### ###
2008-May-08 Thu ### 3.25 ### ### 12,949,074 21,042,245 ### ### 0.0
2008-May-07 Wed ### ### ### ### ### ### 0.0
2008-May-06 Tue 3 ### ### ### ### ### 0.0
2008-May-05 Mon ### ### ### ### 24.3 24.3 0.0
2008-May-02 Fri ### ### ### ### 30.8 30.8 0.0
2008-May-01 Thu 2.89 ### 2.89 ### 4,868,278 ### 91.4 91.4 0.0
2008-Apr-30 Wed ### ### 2.82 ### ### ### 0.0
2008-Apr-29 Tue ### ### ### ### 5,580,624 0 ### ### 0.0
2008-Apr-28 Mon ### ### ### ### 7,572,946 0 82.7 82.7 0.0
2008-Apr-24 Thu ### ### ### ### 8,442,189 0 ### ### 0.0
2008-Apr-23 Wed ### ### ### ### 6,113,452 0 85.0 85.0 0.0
2008-Apr-22 Tue 3 ### ### ### 5,545,475 0 ### ### 0.0
2008-Apr-21 Mon 3 ### ### ### 73.4 73.4 0.0
2008-Apr-18 Fri 3 3 2.88 ### 7,340,474 ### ### ### 0.0
2008-Apr-17 Thu ### ### ### 3 15,810,129 0 36.0 36.0 0.2
2008-Apr-16 Wed ### ### 2.89 ### ### ### 0.0
2008-Apr-15 Tue 2.83 ### 2.83 2.87 17,413,777 ### 75.1 75.1 ###
2008-Apr-14 Mon 2.7 2.83 ### 2.81 92.7 92.7 ###
2008-Apr-11 Fri 2.73 2.75 ### 2.74 ### ### 0.2
2008-Apr-10 Thu ### 2.72 ### 2.7 29,227,380 ### ### ### 0.2
2008-Apr-09 Wed ### ### 2.59 ### 39.5 39.5 0.0
2008-Apr-08 Tue 2.57 ### 2.57 ### 80.6 80.6 0.0
2008-Apr-07 Mon 2.52 ### 2.52 2.59 83.6 83.6 0.2
2008-Apr-04 Fri 2.52 2.57 2.5 2.51 ### ### ###
2008-Apr-03 Thu 2.56 2.57 2.49 2.52 ### ### ###
2008-Apr-02 Wed ### ### 2.53 2.56 7,174,383 ### 31.2 31.2 0.2
2008-Apr-01 Tue 2.56 2.56 2.52 2.56 8,327,774 21,152,545 ### ### 0.2
2008-Mar-31 Mon 2.52 2.56 2.51 2.56 14,513,147 36,790,827 78.1 78.1 0.2
2008-Mar-28 Fri 2.51 2.54 2.51 2.52 8,753,653 22,102,973 67.7 67.7 ###
2008-Mar-27 Thu 2.55 2.55 2.5 2.51 19.7 19.7 ###
2008-Mar-26 Wed 2.55 2.58 2.52 2.54 ### ### ###
2008-Mar-25 Tue 2.49 2.54 2.48 2.52 8,881,477 ### 71.8 71.8 ###
2008-Mar-20 Thu 2.48 2.48 ### 2.4 15,755,227 19,536,481 ### ### ###
2008-Mar-19 Wed 2.57 2.59 2.51 2.54 22,117,140 ### ### ### ###
2008-Mar-18 Tue 2.46 2.53 2.44 2.5 81.5 81.5 0.2
2008-Mar-17 Mon 2.46 2.51 2.43 2.46 ### ### 0.2
2008-Mar-14 Fri 2.5 2.5 2.4 2.44 29,778,084 ### 16.8 16.8 0.2
2008-Mar-13 Thu 2.5 2.5 ### 2.41 15,622,929 ### ### ### 0.2
2008-Mar-12 Wed 2.55 2.57 2.48 2.5 38,426,259 ### 27.8 27.8 0.2
2008-Mar-11 Tue ### ### 2.4 2.49 37,076,084 ### ### ### 0.2
2008-Mar-10 Mon ### 2.43 ### ### 3,610,152 ### 40.1 40.1 0.0
2008-Mar-07 Fri 2.41 2.43 ### 2.43 7,119,279 8,649,923 79.5 79.5 ###
2008-Mar-06 Thu 2.45 2.56 2.44 2.46 15,455,821 38,639,552 70.0 70.0 0.2
2008-Mar-05 Wed ### 2.44 ### 2.41 85.8 85.8 0.2
2008-Mar-04 Tue 2.27 2.44 2.26 ### 4,288,853 ### ### ### 0.0
2008-Mar-03 Mon 2.25 2.27 2.22 2.25 ### ### ###
2008-Feb-29 Fri 2.25 ### 2.25 ### 9,079,681 10,214,641 80.3 80.3 0.0
2008-Feb-28 Thu 2.22 ### 2.22 ### 87.7 87.7 0.0
2008-Feb-27 Wed 2.29 ### 2.23 2.24 17.9 17.9 ###
2008-Feb-26 Tue 2.25 ### 2.22 ### 10,743,545 ### ### ### 0.0
2008-Feb-25 Mon 2.26 ### 2.23 2.27 10,384,472 11,578,686 ### ### 0.2
2008-Feb-22 Fri 2.25 2.26 ### ### 3,060,355 ### 13.8 13.8 0.0
2008-Feb-21 Thu 2.21 2.26 ### 2.25 1,892,550 2,138,581 80.9 80.9 ###
2008-Feb-20 Wed 2.27 2.27 ### 2.2 5,906,623 ### 20.1 20.1 0.2
2008-Feb-19 Tue ### 2.29 ### 2.29 94.1 94.1 ###
2008-Feb-18 Mon ### ### ### ### ### ### 0.0
2008-Feb-15 Fri ### ### ### ### 2,773,278 0 ### ### 0.0
2008-Feb-14 Thu ### ### ### ### 5,862,186 0 68.1 68.1 0.0
2008-Feb-13 Wed ### ### ### ### 5,029,073 0 29.3 29.3 0.0
2008-Feb-12 Tue ### ### ### ### ### ### 0.0
2008-Feb-11 Mon ### ### ### ### ### ### 0.0
2008-Feb-08 Fri ### 2.21 ### ### ### ### 0.0
2008-Feb-07 Thu ### ### ### ### 94.0 94.0 0.0
2008-Feb-06 Wed ### ### ### ### 2,962,279 0 15.0 15.0 0.0
2008-Feb-05 Tue ### ### ### ### 2,403,675 0 ### ### 0.0
2008-Feb-04 Mon ### 2.25 ### ### ### ### 0.0
2008-Feb-01 Fri ### ### ### ### 2,268,980 0 ### ### 0.0
2008-Jan-31 Thu ### ### ### ### 67.6 67.6 0.0
2008-Jan-30 Wed ### ### ### ### 3,627,688 0 40.9 40.9 0.0
2008-Jan-29 Tue ### ### ### ### 6,309,623 0 34.0 34.0 0.0
2008-Jan-25 Fri ### ### ### ### 2,884,425 0 ### ### 0.0
2008-Jan-24 Thu ### ### 2 ### ### ### 0.0
2008-Jan-23 Wed ### ### ### ### 6,841,950 0 ### ### 0.0
2008-Jan-22 Tue ### ### 1.925 ### ### ### 0.0
2008-Jan-21 Mon ### ### 1.975 ### 3,451,726 3,408,579 49.5 49.5 0.0
2008-Jan-18 Fri 2 ### 2 ### 86.3 86.3 0.0
2008-Jan-17 Thu ### ### ### ### ### ### 0.0
2008-Jan-16 Wed ### ### ### ### 8,970,480 0 82.0 82.0 0.0
2008-Jan-15 Tue ### ### ### ### 7,338,956 0 75.9 75.9 0.0
2008-Jan-14 Mon ### ### ### ### 7,827,781 0 24.8 24.8 0.0
2008-Jan-11 Fri ### ### ### ### 4,774,180 0 85.7 85.7 0.0
2008-Jan-10 Thu ### 2.2 ### ### 34.9 34.9 0.0
2008-Jan-09 Wed ### ### ### ### 3,852,786 0 ### ### 0.0
2008-Jan-08 Tue ### 2.22 ### 2.2 ### ### 0.2
2008-Jan-07 Mon ### 2.21 ### ### 3,942,358 ### ### ### 0.0
2008-Jan-04 Fri 2.22 2.26 2.22 2.24 74.1 74.1 ###
2008-Jan-03 Thu 2.25 2.26 2.21 2.23 3,774,929 ### ### ### ###
2008-Jan-02 Wed 2.23 ### 2.2 2.25 2,597,940 ### 74.5 74.5 ###
2007-Dec-31 Mon ### 2.25 ### 2.23 ### ### ###
2007-Dec-28 Fri ### 2.23 ### 2.21 72.4 72.4 0.2
2007-Dec-27 Thu 2.2 2.24 ### 2.22 72.9 72.9 0.2
2007-Dec-24 Mon ### 2.25 ### 2.21 3,343,151 3,761,044 81.4 81.4 0.2
2007-Dec-21 Fri ### 2.2 ### ### ### ### 0.0
2007-Dec-20 Thu ### ### ### ### ### ### 0.0
2007-Dec-19 Wed ### ### ### ### ### ### 0.0
2007-Dec-18 Tue 1.985 ### ### ### 8,203,958 0 ### ### 0.0
2007-Dec-17 Mon ### ### 1.985 1.985 20.3 20.3 ###
2007-Dec-14 Fri ### ### ### ### 14,107,220 0 43.8 43.8 0.0
2007-Dec-13 Thu 2.22 2.22 ### ### 10.2 10.2 0.0
2007-Dec-12 Wed ### 2.2 ### 2.2 52,917,848 ### ### ### 0.2
2007-Dec-11 Tue ### 2.42 ### ### ### ### 0.0
2007-Dec-10 Mon 2.48 2.53 2.46 2.52 656,472 ### ### ### ###
2007-Dec-07 Fri 2.54 2.55 2.45 2.48 15.8 15.8 0.2
2007-Dec-06 Thu 2.55 2.59 2.52 2.54 5,853,154 ### 30.7 30.7 ###
2007-Dec-05 Wed 2.46 2.53 2.44 2.52 85.4 85.4 ###
2007-Dec-04 Tue 2.47 2.48 2.43 2.45 ### ### 0.2
2007-Dec-03 Mon 2.46 2.49 2.44 2.47 ### ### ###
2007-Nov-30 Fri 2.4 2.46 2.4 2.45 78.4 78.4 0.2
2007-Nov-29 Thu 2.42 2.48 ### ### 28.5 28.5 0.0
2007-Nov-28 Wed 2.43 2.44 2.41 2.41 38.3 38.3 0.2
2007-Nov-27 Tue 2.42 2.45 ### 2.44 1,873,059 ### ### ### 0.2
2007-Nov-26 Mon ### 2.48 ### 2.44 ### ### 0.2
2007-Nov-23 Fri ### ### ### ### 1,442,956 0 ### ### 0.0
2007-Nov-22 Thu ### ### ### ### 75.9 75.9 0.0
2007-Nov-21 Wed 2.4 2.4 ### ### 3,281,278 ### ### ### 0.0
2007-Nov-20 Tue ### 2.41 ### 2.4 4,131,353 4,978,280 ### ### ###
2007-Nov-19 Mon 2.42 2.42 2.4 2.42 67.2 67.2 0.2
2007-Nov-16 Fri ### 2.4 ### ### 4,877,987 5,853,584 ### ### 0.0
2007-Nov-15 Thu 2.4 2.41 ### ### ### ### 0.0
2007-Nov-14 Wed 2.41 2.43 2.4 2.4 33.7 33.7 ###
2007-Nov-13 Tue 2.41 2.42 ### 2.4 ### ### ###
2007-Nov-12 Mon 2.42 2.44 2.4 2.41 46.1 46.1 0.2
2007-Nov-09 Fri ### 2.45 ### 2.45 3,380,675 4,141,326 83.7 83.7 0.2


1 2 3 4 Next >>
     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 2026-04-04 17:29:50 thru 2026-04-04 17:29:50 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000