Argo Global Listed Infrastructure Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	2.290	2.300	2.280	2.300	2.078	71,865
2024-08-30	2.260	2.290	2.260	2.290	2.069	113,559
2024-08-29	2.270	2.270	2.230	2.270	2.050	103,449
2024-08-28	2.240	2.270	2.240	2.270	2.050	128,896
2024-08-27	2.240	2.250	2.210	2.220	2.005	124,890
2024-08-26	2.210	2.250	2.210	2.250	2.032	57,267
2024-08-23	2.210	2.230	2.200	2.200	1.987	53,009
2024-08-22	2.220	2.220	2.180	2.200	1.987	71,475
2024-08-21	2.260	2.260	2.220	2.220	2.005	152,809
2024-08-20	2.230	2.270	2.230	2.270	2.050	41,719
2024-08-19	2.270	2.270	2.200	2.230	2.014	84,624
2024-08-16	2.220	2.280	2.220	2.280	2.060	147,258
2024-08-15	2.190	2.220	2.180	2.220	2.005	97,134
2024-08-14	2.200	2.210	2.170	2.190	1.978	100,610
2024-08-13	2.160	2.200	2.160	2.200	1.987	227,850
2024-08-12	2.150	2.170	2.150	2.160	1.951	28,467
2024-08-09	2.190	2.190	2.130	2.130	1.924	208,603
2024-08-08	2.140	2.190	2.130	2.160	1.951	102,566
2024-08-07	2.150	2.170	2.100	2.120	1.915	106,837
2024-08-06	2.150	2.160	2.090	2.100	1.897	292,079
2024-08-05	2.170	2.190	2.130	2.160	1.951	330,424
2024-08-02	2.150	2.200	2.150	2.170	1.960	219,389
2024-08-01	2.140	2.180	2.130	2.160	1.951	114,655
2024-07-31	2.140	2.170	2.130	2.130	1.924	153,407
2024-07-30	2.190	2.200	2.080	2.130	1.924	282,516
2024-07-29	2.170	2.180	2.170	2.170	1.960	13,491
2024-07-26	2.180	2.180	2.140	2.180	1.969	96,010
2024-07-25	2.200	2.200	2.150	2.190	1.978	208,019
2024-07-24	2.170	2.200	2.170	2.200	1.987	73,938
2024-07-23	2.180	2.190	2.170	2.170	1.960	117,470
2024-07-22	2.180	2.180	2.150	2.150	1.942	106,108
2024-07-19	2.160	2.180	2.150	2.150	1.942	134,143
2024-07-18	2.160	2.170	2.150	2.160	1.951	208,177
2024-07-17	2.120	2.170	2.120	2.150	1.942	147,801
2024-07-16	2.100	2.130	2.100	2.130	1.924	67,568
2024-07-15	2.120	2.120	2.060	2.090	1.888	133,156
2024-07-12	2.090	2.130	2.070	2.110	1.906	99,553
2024-07-11	2.090	2.100	2.070	2.070	1.870	84,482
2024-07-10	2.070	2.100	2.070	2.090	1.888	129,681
2024-07-09	2.050	2.090	2.050	2.070	1.870	55,637
2024-07-08	2.050	2.060	2.050	2.060	1.861	23,363
2024-07-05	2.040	2.060	2.020	2.060	1.861	76,148
2024-07-04	2.030	2.050	2.020	2.020	1.825	166,425
2024-07-03	2.010	2.030	2.010	2.020	1.825	89,584
2024-07-02	2.040	2.050	2.010	2.010	1.816	127,701
2024-07-01	2.020	2.020	2.000	2.010	1.816	285,268
2024-06-28	2.040	2.050	2.010	2.020	1.825	126,602
2024-06-27	2.060	2.060	2.030	2.040	1.843	38,796
2024-06-26	2.050	2.070	2.050	2.070	1.870	156,763
2024-06-25	2.050	2.070	2.050	2.050	1.852	64,240
2024-06-24	2.040	2.050	2.020	2.020	1.825	205,027
2024-06-21	2.060	2.060	2.020	2.030	1.834	141,439
2024-06-20	2.040	2.060	2.030	2.050	1.852	91,423
2024-06-19	2.040	2.060	2.020	2.050	1.852	297,792
2024-06-18	2.060	2.070	2.030	2.030	1.834	235,439
2024-06-17	2.070	2.100	2.060	2.060	1.861	367,149
2024-06-14	2.110	2.110	2.060	2.060	1.861	321,239
2024-06-13	2.100	2.120	2.100	2.100	1.897	110,045
2024-06-12	2.110	2.110	2.090	2.100	1.897	25,687
2024-06-11	2.100	2.120	2.090	2.100	1.897	145,519

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.0550 AUD
2026-02-27	0.0450 AUD
2025-09-05	0.0550 AUD
2025-03-07	0.0400 AUD
2024-09-06	0.0500 AUD
2024-03-01	0.0400 AUD
2023-09-08	0.0450 AUD
2023-03-03	0.0400 AUD
2022-09-09	0.0450 AUD
2022-03-04	0.0350 AUD
2021-09-10	0.0450 AUD
2021-03-05	0.0350 AUD
2020-09-11	0.0450 AUD
2020-02-28	0.0300 AUD
2019-09-06	0.0400 AUD
2019-03-01	0.0250 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.