Stock listing
ASX:DBI Dalrymple Bay Infrastructure Ltd. Share Price
Follow Dalrymple Bay Infrastructure Ltd. into a list and get an email when it puts out news.
Share price · ASX:DBI
$5.54 AUD 0.00 (0.0%)
Delayed at least 15 minutes · 10:55 AM GMT+11, Nov 2, 2026
- Day range so far
- $5.52 – $5.59 AUDDelayed at least 15 minutes · 10:55 AM GMT+11, Nov 2, 2026
- Volume
- 87,942 sharesDelayed at least 15 minutes · 10:55 AM GMT+11, Nov 2, 2026
- Market cap
- $2.75B AUDDelayed at least 15 minutes · 10:55 AM GMT+11, Nov 2, 2026 · price × 495.8M shares outstanding
- 52-week range
- $4.26 – $6.01 AUDLowest and highest trades, Nov 3, 2025 – Nov 1, 2026
- Traded on an average day
- $7.71M AUDMedian day 1.15M shares · last 3 months, Aug 3, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Oct 30, 2026 · ASX:DBI · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $5.54 | +0.03 | +0.5% | $5.54 | $5.61 | $5.50 | 1,153,552 | |
| $5.51 | -0.06 | -1.1% | $5.59 | $5.61 | $5.48 | 1,393,428 | |
| $5.57 | -0.03 | -0.5% | $5.57 | $5.62 | $5.54 | 1,339,464 | |
| $5.60 | -0.08 | -1.4% | $5.64 | $5.67 | $5.54 | 7,827,325 | |
| $5.68 | -0.06 | -1.0% | $5.73 | $5.73 | $5.64 | 1,080,922 | |
| $5.74 | +0.14 | +2.5% | $5.67 | $5.79 | $5.67 | 1,117,186 | |
| $5.60 | -0.06 | -1.1% | $5.67 | $5.675 | $5.60 | 618,038 | |
| $5.66 | +0.03 | +0.5% | $5.66 | $5.70 | $5.58 | 793,078 | |
| $5.63 | -0.03 | -0.5% | $5.63 | $5.68 | $5.57 | 810,958 | |
| $5.66 | -0.02 | -0.4% | $5.69 | $5.70 | $5.61 | 1,085,958 | |
| $5.68 | +0.02 | +0.4% | $5.66 | $5.70 | $5.61 | 1,195,803 | |
| $5.66 | +0.06 | +1.1% | $5.67 | $5.69 | $5.55 | 1,650,925 | |
| $5.60 | +0.05 | +0.9% | $5.50 | $5.63 | $5.47 | 1,089,302 | |
| $5.55 | -0.01 | -0.2% | $5.60 | $5.63 | $5.52 | 1,713,312 | |
| $5.56 | 0.00 | 0.0% | $5.56 | $5.60 | $5.53 | 705,198 | |
| $5.56 | +0.07 | +1.3% | $5.50 | $5.56 | $5.47 | 2,100,772 | |
| $5.49 | -0.03 | -0.5% | $5.50 | $5.50 | $5.44 | 1,171,835 | |
| $5.52 | +0.09 | +1.7% | $5.46 | $5.52 | $5.41 | 2,279,821 | |
| $5.43 | +0.10 | +1.9% | $5.34 | $5.45 | $5.33 | 1,090,177 | |
| $5.33 | +0.05 | +0.9% | $5.30 | $5.36 | $5.26 | 1,086,848 | |
| $5.28 | +0.01 | +0.2% | $5.32 | $5.32 | $5.21 | 1,290,501 | |
| $5.27 | -0.33 | -5.9% | $5.47 | $5.48 | $5.21 | 1,974,025 | |
| $5.60 | +0.21 | +3.9% | $5.41 | $5.60 | $5.37 | 5,328,808 | |
| $5.39 | -0.03 | -0.6% | $5.42 | $5.54 | $5.35 | 1,195,012 | |
| $5.42 | -0.03 | -0.6% | $5.44 | $5.45 | $5.37 | 1,219,220 | |
| $5.45 | 0.00 | 0.0% | $5.45 | $5.47 | $5.405 | 774,094 | |
| $5.45 | -0.02 | -0.4% | $5.39 | $5.48 | $5.385 | 2,193,433 | |
| $5.47 | +0.04 | +0.7% | $5.41 | $5.50 | $5.37 | 1,031,519 | |
| $5.43 | +0.07 | +1.3% | $5.33 | $5.43 | $5.32 | 707,112 | |
| $5.36 | -0.06 | -1.1% | $5.38 | $5.39 | $5.33 | 540,402 | |
| $5.42 | +0.05 | +0.9% | $5.40 | $5.44 | $5.36 | 1,867,313 | |
| $5.37 | +0.08 | +1.5% | $5.30 | $5.40 | $5.28 | 1,389,596 | |
| $5.29 | 0.00 | 0.0% | $5.25 | $5.33 | $5.25 | 707,401 | |
| $5.29 | -0.04 | -0.8% | $5.33 | $5.345 | $5.24 | 952,460 | |
| $5.33 | -0.06 | -1.1% | $5.39 | $5.42 | $5.32 | 880,603 | |
| $5.39 | +0.03 | +0.6% | $5.36 | $5.43 | $5.35 | 1,194,250 | |
| $5.36 | +0.02 | +0.4% | $5.29 | $5.40 | $5.29 | 754,106 | |
| $5.34 | -0.06 | -1.1% | $5.39 | $5.44 | $5.32 | 668,043 | |
| $5.40 | -0.02 | -0.4% | $5.42 | $5.44 | $5.355 | 897,187 | |
| $5.42 | +0.03 | +0.6% | $5.39 | $5.47 | $5.38 | 1,105,317 | |
| $5.39 | +0.05 | +0.9% | $5.35 | $5.43 | $5.34 | 1,197,651 | |
| $5.34 | +0.07 | +1.3% | $5.25 | $5.35 | $5.23 | 1,480,053 | |
| $5.27 | +0.14 | +2.7% | $5.13 | $5.29 | $5.12 | 3,748,362 | |
| $5.13 | -0.07 | -1.3% | $5.18 | $5.19 | $5.09 | 1,352,911 | |
| $5.20 | +0.15 | +3.0% | $5.08 | $5.23 | $5.06 | 1,692,463 | |
| $5.05 | -0.19 | -3.6% | $5.12 | $5.16 | $5.05 | 1,043,715 | |
| $5.24 | -0.09 | -1.7% | $5.34 | $5.35 | $5.23 | 1,244,023 | |
| $5.33 | -0.02 | -0.4% | $5.36 | $5.445 | $5.26 | 1,609,375 | |
| $5.35 | +0.14 | +2.7% | $5.22 | $5.43 | $5.09 | 2,121,732 | |
| $5.21 | -0.02 | -0.4% | $5.23 | $5.29 | $5.16 | 1,476,617 | |
| $5.23 | -0.01 | -0.2% | $5.29 | $5.30 | $5.20 | 1,091,647 | |
| $5.24 | -0.09 | -1.7% | $5.33 | $5.33 | $5.22 | 1,568,187 | |
| $5.33 | -0.02 | -0.4% | $5.31 | $5.37 | $5.30 | 943,894 | |
| $5.35 | +0.03 | +0.6% | $5.29 | $5.37 | $5.20 | 1,180,290 | |
| $5.32 | -0.03 | -0.6% | $5.39 | $5.40 | $5.28 | 1,082,705 | |
| $5.35 | +0.04 | +0.8% | $5.35 | $5.39 | $5.27 | 738,277 | |
| $5.31 | -0.04 | -0.7% | $5.40 | $5.40 | $5.305 | 1,000,672 | |
| $5.35 | -0.15 | -2.7% | $5.51 | $5.53 | $5.35 | 1,144,893 | |
| $5.50 | +0.12 | +2.2% | $5.38 | $5.53 | $5.38 | 1,353,526 | |
| $5.38 | -0.17 | -3.1% | $5.56 | $5.58 | $5.36 | 2,283,561 | |
| $5.55 | -0.14 | -2.5% | $5.71 | $5.71 | $5.55 | 872,442 | |
| $5.69 | -0.01 | -0.2% | $5.69 | $5.73 | $5.64 | 971,334 | |
| $5.70 | +0.08 | +1.4% | $5.65 | $5.71 | $5.60 | 684,168 | |
| $5.62 | -0.07 | -1.2% | $5.66 | $5.69 | $5.60 | 1,145,582 | |
| $5.69 | +0.09 | +1.6% | $5.61 | $5.69 | $5.57 | 1,031,485 |
- Ticker
- ASX:DBI
- Asset type
- Stock
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Aug 24, 2026
2026 Half Year Financial Results - Investor Presentation
Latest deck · Oct 20, 2026
Investor Presentation (October 2026)
Investor deck · 23 slides
Latest news
2026 Half Year Financial Results - Investor Presentation
Aug 24, 2026
Closed $5.35 (+2.7%) on Aug 25, 2026
2026 Half Year Financial Results
Aug 24, 2026
Closed $5.35 (+2.7%) on Aug 25, 2026
2026 Annual General Meeting
May 19, 2026
Closed $5.49 (+3.0%) on May 20, 2026
TY-26/27 Guidance and Q1-26 Distribution
May 19, 2026
Closed $5.49 (+3.0%) on May 20, 2026
Investor Presentation - 2026 Macquarie Australia Conference
May 4, 2026
Closed $5.44 (-0.5%) on May 5, 2026
DBI prices AUD$350m Australian Medium-Term Note Issuance
Mar 13, 2026
Closed $4.95 (+0.4%) on Mar 16, 2026
Investor Presentation - 2025 Financial Results
Feb 23, 2026
Closed $5.43 (+6.5%) on Feb 24, 2026
Appendix 4E and 2025 Full Year Financial Results
Feb 23, 2026
Closed $5.43 (+6.5%) on Feb 24, 2026
2025 Full Year Financial Results
Feb 23, 2026
Closed $5.43 (+6.5%) on Feb 24, 2026
DBI achieves financial close on $1.07bn refinancing
Dec 8, 2025
Closed $4.54 (+1.6%) on Dec 9, 2025
Decks
Investor Presentation (October 2026)
Investor deck · 23 slides · Oct 20, 2026
H1 2026 Earnings Presentation
Earnings · 34 slides · Aug 25, 2026
2026 Macquarie Australia Conference
Conference · 19 slides · May 5, 2026
FY2025 Earnings Presentation
Earnings · 34 slides · Feb 24, 2026
Dalrymple Bay Infrastructure Ltd. on 6ix
- News releases
- 13 in the last 12 months · 62 in all · newest Aug 24, 2026 · oldest 2021
- Decks
- 27 decks · latest Oct 20, 2026
Log in to ask 6ix AI your own questions about Dalrymple Bay Infrastructure Ltd.