Argo Global Listed Infrastructure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	2.080	2.080	2.030	2.040	1.843	157,263
2024-03-11	2.060	2.090	2.060	2.080	1.879	46,239
2024-03-08	2.050	2.060	2.040	2.060	1.861	36,560
2024-03-07	2.060	2.070	2.040	2.050	1.852	100,134
2024-03-06	2.110	2.110	2.040	2.050	1.852	101,291
2024-03-05	2.100	2.110	2.090	2.110	1.906	108,527
2024-03-04	2.120	2.120	2.090	2.100	1.897	25,443
2024-03-01	2.140	2.140	2.090	2.090	1.888	79,128
2024-02-29	2.160	2.170	2.160	2.170	1.924	137,453
2024-02-28	2.150	2.170	2.150	2.170	1.924	57,612
2024-02-27	2.160	2.170	2.150	2.150	1.906	52,880
2024-02-26	2.150	2.170	2.140	2.170	1.924	50,118
2024-02-23	2.110	2.150	2.110	2.150	1.906	98,182
2024-02-22	2.110	2.130	2.110	2.130	1.889	20,435
2024-02-21	2.120	2.130	2.110	2.110	1.871	46,136
2024-02-20	2.100	2.120	2.080	2.110	1.871	33,067
2024-02-19	2.100	2.120	2.100	2.100	1.862	79,583
2024-02-16	2.110	2.120	2.090	2.100	1.862	75,280
2024-02-15	2.100	2.130	2.090	2.090	1.853	124,122
2024-02-14	2.125	2.130	2.095	2.100	1.862	51,734
2024-02-13	2.120	2.140	2.120	2.130	1.889	26,986
2024-02-12	2.110	2.120	2.100	2.110	1.871	63,302
2024-02-09	2.100	2.120	2.100	2.110	1.871	27,918
2024-02-08	2.070	2.100	2.070	2.100	1.862	144,930
2024-02-07	2.070	2.070	2.070	2.070	1.835	12,691
2024-02-06	2.090	2.090	2.060	2.060	1.827	169,494
2024-02-05	2.100	2.110	2.080	2.080	1.844	42,196
2024-02-02	2.120	2.120	2.080	2.080	1.844	354,125
2024-02-01	2.100	2.150	2.100	2.150	1.906	94,929
2024-01-31	2.090	2.100	2.080	2.100	1.862	64,532
2024-01-30	2.070	2.120	2.070	2.100	1.862	88,221
2024-01-29	2.110	2.120	2.070	2.070	1.835	66,627
2024-01-25	2.100	2.140	2.100	2.120	1.880	81,124
2024-01-24	2.080	2.110	2.080	2.080	1.844	43,159
2024-01-23	2.070	2.080	2.050	2.060	1.827	94,060
2024-01-22	2.080	2.100	2.050	2.070	1.835	106,603
2024-01-19	2.070	2.070	2.060	2.060	1.827	92,089
2024-01-18	2.070	2.080	2.060	2.060	1.827	66,898
2024-01-17	2.080	2.080	2.060	2.060	1.827	82,905
2024-01-16	2.060	2.090	2.060	2.060	1.827	83,197
2024-01-15	2.080	2.090	2.080	2.090	1.853	35,500
2024-01-12	2.080	2.080	2.050	2.060	1.827	15,262
2024-01-11	2.030	2.080	2.030	2.070	1.835	99,443
2024-01-10	2.070	2.070	2.030	2.040	1.809	41,825
2024-01-09	2.030	2.070	2.030	2.070	1.835	20,302
2024-01-08	2.050	2.070	2.000	2.000	1.773	101,542
2024-01-05	2.070	2.080	2.040	2.050	1.818	34,659
2024-01-04	2.070	2.070	2.070	2.070	1.835	1,330
2024-01-03	2.070	2.070	2.070	2.070	1.835	16,908
2024-01-02	2.060	2.060	2.060	2.060	1.827	1,596
2023-12-29	2.050	2.050	2.040	2.040	1.809	15,500
2023-12-28	2.050	2.060	2.020	2.060	1.827	60,113
2023-12-27	2.040	2.070	2.040	2.050	1.818	49,050
2023-12-22	2.080	2.080	2.040	2.040	1.809	73,366
2023-12-21	2.040	2.100	2.030	2.060	1.827	98,198
2023-12-20	2.040	2.070	2.020	2.030	1.800	102,477
2023-12-19	2.040	2.090	2.040	2.060	1.827	164,016
2023-12-18	2.010	2.040	2.000	2.000	1.773	52,216
2023-12-15	2.010	2.060	1.995	2.010	1.782	85,031
2023-12-14	1.985	2.020	1.985	1.990	1.764	178,560

← NewerPage 12 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.