Argo Global Listed Infrastructure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	2.100	2.110	2.080	2.080	1.879	90,566
2024-06-06	2.070	2.110	2.070	2.100	1.897	169,234
2024-06-05	2.070	2.080	2.060	2.070	1.870	139,583
2024-06-04	2.050	2.070	2.050	2.070	1.870	314,143
2024-06-03	2.030	2.050	2.030	2.030	1.834	113,250
2024-05-31	2.050	2.050	2.030	2.030	1.834	125,540
2024-05-30	2.040	2.050	2.030	2.050	1.852	79,439
2024-05-29	2.040	2.060	2.040	2.040	1.843	200,722
2024-05-28	2.050	2.060	2.030	2.030	1.834	115,198
2024-05-27	2.080	2.080	2.050	2.050	1.852	64,021
2024-05-24	2.070	2.080	2.060	2.070	1.870	70,102
2024-05-23	2.090	2.090	2.070	2.080	1.879	94,813
2024-05-22	2.080	2.090	2.080	2.090	1.888	51,052
2024-05-21	2.070	2.090	2.070	2.070	1.870	48,416
2024-05-20	2.100	2.100	2.070	2.080	1.879	59,399
2024-05-17	2.100	2.130	2.080	2.120	1.915	131,030
2024-05-16	2.060	2.100	2.050	2.070	1.870	156,762
2024-05-15	2.060	2.070	2.050	2.060	1.861	100,763
2024-05-14	2.070	2.100	2.060	2.060	1.861	264,356
2024-05-13	2.070	2.090	2.060	2.070	1.870	135,307
2024-05-10	2.060	2.080	2.060	2.060	1.861	101,866
2024-05-09	2.050	2.060	2.050	2.050	1.852	97,797
2024-05-08	2.030	2.050	2.020	2.050	1.852	27,648
2024-05-07	2.020	2.030	2.020	2.030	1.834	77,489
2024-05-06	2.030	2.040	2.020	2.020	1.825	69,331
2024-05-03	2.030	2.040	2.020	2.030	1.834	46,771
2024-05-02	2.030	2.040	2.020	2.030	1.834	26,129
2024-05-01	2.030	2.040	2.030	2.030	1.834	4,542
2024-04-30	2.040	2.050	2.010	2.050	1.852	104,119
2024-04-29	2.060	2.060	2.040	2.040	1.843	52,552
2024-04-26	2.050	2.060	2.040	2.050	1.852	34,953
2024-04-24	2.050	2.060	2.030	2.060	1.861	152,631
2024-04-23	2.010	2.050	2.010	2.020	1.825	59,726
2024-04-22	2.000	2.030	1.995	2.030	1.834	44,108
2024-04-19	2.000	2.010	1.980	2.000	1.807	135,182
2024-04-18	2.030	2.030	2.010	2.010	1.816	90,664
2024-04-17	2.010	2.030	2.010	2.010	1.816	124,858
2024-04-16	2.030	2.040	2.010	2.010	1.816	109,356
2024-04-15	2.020	2.030	2.010	2.030	1.834	54,893
2024-04-12	2.020	2.050	2.010	2.020	1.825	123,719
2024-04-11	2.020	2.030	2.010	2.020	1.825	155,981
2024-04-10	2.020	2.040	2.020	2.030	1.834	62,274
2024-04-09	2.040	2.040	2.010	2.020	1.825	211,731
2024-04-08	2.030	2.030	2.020	2.020	1.825	27,329
2024-04-05	2.030	2.040	2.020	2.040	1.843	90,859
2024-04-04	2.040	2.060	2.020	2.060	1.861	132,039
2024-04-03	2.030	2.050	2.030	2.040	1.843	55,730
2024-04-02	2.030	2.030	2.010	2.030	1.834	83,807
2024-03-28	2.030	2.040	2.010	2.030	1.834	191,220
2024-03-27	2.020	2.060	2.020	2.060	1.861	112,308
2024-03-26	2.030	2.040	2.010	2.020	1.825	54,607
2024-03-25	2.060	2.060	2.000	2.000	1.807	128,722
2024-03-22	2.030	2.080	2.030	2.030	1.834	84,282
2024-03-21	2.030	2.050	2.030	2.030	1.834	59,040
2024-03-20	2.050	2.050	2.030	2.030	1.834	26,735
2024-03-19	2.020	2.050	2.020	2.030	1.834	38,042
2024-03-18	2.020	2.030	2.020	2.020	1.825	30,285
2024-03-15	2.050	2.050	2.020	2.020	1.825	85,215
2024-03-14	2.070	2.070	2.010	2.030	1.834	321,819
2024-03-13	2.050	2.080	2.040	2.080	1.879	96,558

← NewerPage 11 of 22 · 1,268 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.