Argo Global Listed Infrastructure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	1.990	1.990	1.955	1.975	1.751	134,792
2023-12-12	1.970	1.995	1.970	1.995	1.769	46,523
2023-12-11	1.945	1.970	1.940	1.955	1.733	116,957
2023-12-08	1.950	1.955	1.935	1.935	1.716	112,606
2023-12-07	1.940	1.965	1.940	1.965	1.742	82,056
2023-12-06	1.940	1.940	1.930	1.930	1.711	53,091
2023-12-05	1.945	1.955	1.935	1.940	1.720	93,931
2023-12-04	1.945	1.945	1.940	1.945	1.725	24,877
2023-12-01	1.920	1.940	1.900	1.940	1.720	173,573
2023-11-30	1.930	1.930	1.900	1.910	1.694	190,363
2023-11-29	1.910	1.930	1.910	1.930	1.711	41,426
2023-11-28	1.920	1.940	1.905	1.905	1.689	154,088
2023-11-27	1.930	1.940	1.920	1.920	1.702	55,260
2023-11-24	1.930	1.935	1.920	1.925	1.707	43,074
2023-11-23	1.940	1.940	1.920	1.920	1.702	146,477
2023-11-22	1.945	1.950	1.940	1.940	1.720	81,589
2023-11-21	1.960	1.960	1.940	1.945	1.725	76,546
2023-11-20	1.950	1.960	1.940	1.945	1.725	73,375
2023-11-17	1.960	1.960	1.945	1.960	1.738	64,337
2023-11-16	1.960	1.960	1.950	1.960	1.738	68,831
2023-11-15	1.955	1.960	1.955	1.960	1.738	93,475
2023-11-14	1.960	1.960	1.940	1.940	1.720	120,864
2023-11-13	1.970	1.970	1.940	1.940	1.720	105,456
2023-11-10	1.950	1.970	1.940	1.945	1.725	36,665
2023-11-09	1.960	1.970	1.940	1.940	1.720	123,488
2023-11-08	1.945	1.970	1.940	1.970	1.747	74,051
2023-11-07	1.980	1.980	1.945	1.950	1.729	27,838
2023-11-06	1.960	1.980	1.955	1.970	1.747	23,436
2023-11-03	1.950	1.985	1.950	1.970	1.747	25,781
2023-11-02	1.940	1.960	1.915	1.930	1.711	113,422
2023-11-01	1.950	1.950	1.915	1.950	1.729	57,781
2023-10-31	1.960	1.980	1.950	1.960	1.738	46,459
2023-10-30	1.940	1.960	1.940	1.960	1.738	77,723
2023-10-27	1.970	1.970	1.930	1.935	1.716	58,913
2023-10-26	1.920	1.970	1.920	1.970	1.747	25,407
2023-10-25	1.925	1.950	1.915	1.915	1.698	111,404
2023-10-24	1.950	1.960	1.910	1.920	1.702	133,442
2023-10-23	1.975	2.000	1.950	1.955	1.733	63,072
2023-10-20	2.000	2.000	1.960	1.970	1.747	63,611
2023-10-19	2.040	2.040	2.000	2.000	1.773	136,217
2023-10-18	2.020	2.060	2.020	2.050	1.818	65,214
2023-10-17	2.030	2.050	2.000	2.000	1.773	126,943
2023-10-16	2.070	2.080	2.010	2.010	1.782	201,337
2023-10-13	2.070	2.080	2.060	2.060	1.827	28,574
2023-10-12	2.090	2.090	2.060	2.080	1.844	55,312
2023-10-11	2.070	2.100	2.070	2.070	1.835	39,049
2023-10-10	2.130	2.160	2.060	2.060	1.827	122,656
2023-10-09	2.100	2.130	2.090	2.090	1.853	34,837
2023-10-06	2.150	2.160	2.090	2.090	1.853	66,541
2023-10-05	2.090	2.170	2.090	2.160	1.915	38,264
2023-10-04	2.070	2.100	2.050	2.090	1.853	32,223
2023-10-03	2.080	2.120	2.070	2.120	1.880	51,840
2023-10-02	2.100	2.100	2.080	2.100	1.862	7,278
2023-09-29	2.080	2.110	2.060	2.070	1.835	29,026
2023-09-28	2.070	2.090	2.040	2.090	1.853	89,511
2023-09-27	2.100	2.120	2.050	2.050	1.818	87,369
2023-09-26	2.110	2.110	2.070	2.100	1.862	40,746
2023-09-25	2.100	2.130	2.100	2.130	1.889	23,520
2023-09-22	2.110	2.110	2.090	2.100	1.862	81,441
2023-09-21	2.100	2.110	2.080	2.110	1.871	51,610

← NewerPage 13 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.