Argo Global Listed Infrastructure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	2.240	2.270	2.230	2.230	1.936	27,006
2023-06-27	2.240	2.270	2.230	2.230	1.936	74,410
2023-06-26	2.240	2.270	2.230	2.250	1.954	78,009
2023-06-23	2.240	2.250	2.230	2.230	1.936	87,797
2023-06-22	2.210	2.220	2.210	2.220	1.928	16,010
2023-06-21	2.220	2.230	2.210	2.230	1.936	53,260
2023-06-20	2.210	2.210	2.200	2.200	1.910	13,803
2023-06-19	2.210	2.230	2.180	2.220	1.928	185,826
2023-06-16	2.220	2.220	2.190	2.200	1.910	298,331
2023-06-15	2.250	2.250	2.200	2.220	1.928	147,621
2023-06-14	2.240	2.260	2.230	2.260	1.962	107,405
2023-06-13	2.240	2.250	2.240	2.240	1.945	30,880
2023-06-09	2.260	2.260	2.240	2.240	1.945	143,044
2023-06-08	2.250	2.250	2.230	2.240	1.945	27,358
2023-06-07	2.230	2.250	2.210	2.250	1.954	67,803
2023-06-06	2.210	2.230	2.200	2.230	1.936	93,338
2023-06-05	2.220	2.220	2.210	2.210	1.919	21,816
2023-06-02	2.200	2.240	2.200	2.220	1.928	81,754
2023-06-01	2.170	2.200	2.170	2.200	1.910	134,785
2023-05-31	2.190	2.220	2.180	2.210	1.919	87,609
2023-05-30	2.210	2.210	2.190	2.190	1.902	42,687
2023-05-29	2.220	2.230	2.190	2.200	1.910	53,196
2023-05-26	2.210	2.220	2.200	2.220	1.928	28,032
2023-05-25	2.220	2.230	2.200	2.200	1.910	43,313
2023-05-24	2.220	2.220	2.190	2.190	1.902	61,218
2023-05-23	2.180	2.220	2.180	2.220	1.928	60,806
2023-05-22	2.210	2.210	2.180	2.180	1.893	44,747
2023-05-19	2.200	2.220	2.190	2.190	1.902	38,499
2023-05-18	2.200	2.200	2.180	2.190	1.902	41,433
2023-05-17	2.220	2.220	2.190	2.200	1.910	179,260
2023-05-16	2.220	2.230	2.200	2.220	1.928	66,897
2023-05-15	2.240	2.240	2.210	2.210	1.919	35,431
2023-05-12	2.230	2.250	2.210	2.230	1.936	65,001
2023-05-11	2.240	2.240	2.210	2.210	1.919	80,457
2023-05-10	2.260	2.260	2.210	2.210	1.919	60,140
2023-05-09	2.220	2.260	2.200	2.240	1.945	93,441
2023-05-08	2.210	2.260	2.200	2.260	1.962	68,861
2023-05-05	2.200	2.240	2.200	2.240	1.945	29,257
2023-05-04	2.200	2.230	2.190	2.200	1.910	181,527
2023-05-03	2.260	2.260	2.240	2.250	1.954	67,142
2023-05-02	2.270	2.270	2.240	2.250	1.954	113,157
2023-05-01	2.270	2.270	2.260	2.270	1.971	83,338
2023-04-28	2.270	2.280	2.260	2.260	1.962	34,970
2023-04-27	2.270	2.290	2.270	2.290	1.989	27,291
2023-04-26	2.280	2.290	2.250	2.290	1.989	50,250
2023-04-24	2.240	2.280	2.240	2.280	1.980	128,009
2023-04-21	2.270	2.270	2.250	2.250	1.954	113,678
2023-04-20	2.275	2.290	2.260	2.260	1.962	43,936
2023-04-19	2.270	2.290	2.260	2.260	1.962	24,773
2023-04-18	2.270	2.290	2.260	2.290	1.989	41,385
2023-04-17	2.270	2.290	2.260	2.290	1.989	63,184
2023-04-14	2.270	2.270	2.270	2.270	1.971	37,478
2023-04-13	2.280	2.300	2.270	2.270	1.971	16,130
2023-04-12	2.290	2.320	2.280	2.280	1.980	115,798
2023-04-11	2.300	2.300	2.270	2.280	1.980	44,183
2023-04-06	2.290	2.290	2.270	2.290	1.989	16,192
2023-04-05	2.280	2.290	2.280	2.290	1.989	20,206
2023-04-04	2.280	2.290	2.270	2.290	1.989	65,466
2023-04-03	2.280	2.280	2.240	2.280	1.980	107,818
2023-03-31	2.300	2.300	2.260	2.260	1.962	144,279

← NewerPage 15 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.