Argo Global Listed Infrastructure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	2.120	2.140	2.070	2.070	1.835	102,710
2023-09-19	2.130	2.150	2.120	2.120	1.880	38,441
2023-09-18	2.120	2.120	2.110	2.110	1.871	32,982
2023-09-15	2.130	2.150	2.110	2.120	1.880	43,724
2023-09-14	2.130	2.140	2.120	2.120	1.880	27,371
2023-09-13	2.110	2.130	2.110	2.120	1.880	117,634
2023-09-12	2.120	2.140	2.120	2.140	1.897	22,827
2023-09-11	2.160	2.160	2.100	2.150	1.906	95,263
2023-09-08	2.170	2.180	2.120	2.160	1.915	60,721
2023-09-07	2.200	2.200	2.180	2.180	1.893	16,374
2023-09-06	2.200	2.210	2.170	2.200	1.910	113,676
2023-09-05	2.180	2.200	2.180	2.200	1.910	23,705
2023-09-04	2.180	2.220	2.180	2.180	1.893	102,351
2023-09-01	2.170	2.190	2.170	2.170	1.884	27,031
2023-08-31	2.190	2.200	2.180	2.180	1.893	38,814
2023-08-30	2.190	2.200	2.190	2.190	1.902	14,067
2023-08-29	2.200	2.200	2.170	2.190	1.902	76,369
2023-08-28	2.180	2.200	2.170	2.200	1.910	91,324
2023-08-25	2.170	2.180	2.160	2.180	1.893	16,057
2023-08-24	2.140	2.170	2.140	2.170	1.884	99,391
2023-08-23	2.160	2.160	2.120	2.130	1.850	203,640
2023-08-22	2.180	2.200	2.150	2.150	1.867	147,571
2023-08-21	2.170	2.170	2.150	2.170	1.884	62,603
2023-08-18	2.170	2.170	2.160	2.170	1.884	12,510
2023-08-17	2.150	2.170	2.150	2.150	1.867	38,952
2023-08-16	2.180	2.180	2.150	2.150	1.867	65,499
2023-08-15	2.170	2.170	2.160	2.170	1.884	12,423
2023-08-14	2.150	2.180	2.150	2.170	1.884	58,220
2023-08-11	2.180	2.180	2.140	2.170	1.884	39,210
2023-08-10	2.170	2.180	2.150	2.150	1.867	77,233
2023-08-09	2.190	2.190	2.140	2.170	1.884	214,909
2023-08-08	2.210	2.210	2.190	2.210	1.919	53,071
2023-08-07	2.200	2.210	2.190	2.210	1.919	58,686
2023-08-04	2.200	2.210	2.190	2.200	1.910	65,142
2023-08-03	2.210	2.210	2.190	2.200	1.910	58,862
2023-08-02	2.210	2.220	2.190	2.210	1.919	66,327
2023-08-01	2.200	2.200	2.190	2.190	1.902	69,270
2023-07-31	2.180	2.210	2.180	2.190	1.902	38,425
2023-07-28	2.190	2.200	2.180	2.180	1.893	42,963
2023-07-27	2.200	2.210	2.180	2.190	1.902	73,757
2023-07-26	2.190	2.210	2.180	2.190	1.902	78,734
2023-07-25	2.220	2.220	2.190	2.190	1.902	51,539
2023-07-24	2.200	2.200	2.190	2.190	1.902	38,225
2023-07-21	2.210	2.210	2.180	2.200	1.910	64,163
2023-07-20	2.220	2.220	2.180	2.190	1.902	110,089
2023-07-19	2.250	2.250	2.210	2.210	1.919	72,947
2023-07-18	2.250	2.260	2.210	2.220	1.928	72,652
2023-07-17	2.260	2.260	2.240	2.250	1.954	45,531
2023-07-14	2.260	2.260	2.240	2.260	1.962	12,656
2023-07-13	2.220	2.270	2.220	2.240	1.945	144,907
2023-07-12	2.230	2.230	2.220	2.230	1.936	57,720
2023-07-11	2.250	2.260	2.220	2.250	1.954	43,312
2023-07-10	2.260	2.260	2.220	2.260	1.962	58,230
2023-07-07	2.270	2.280	2.240	2.270	1.971	17,458
2023-07-06	2.280	2.280	2.270	2.270	1.971	18,135
2023-07-05	2.270	2.290	2.260	2.270	1.971	27,781
2023-07-04	2.260	2.290	2.240	2.260	1.962	31,652
2023-07-03	2.290	2.300	2.260	2.260	1.962	29,999
2023-06-30	2.250	2.270	2.240	2.270	1.971	17,771
2023-06-29	2.230	2.290	2.220	2.290	1.989	63,653

← NewerPage 14 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.