Argo Global Listed Infrastructure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	2.360	2.380	2.360	2.380	2.031	40,494
2023-01-03	2.360	2.360	2.330	2.330	1.989	31,049
2022-12-30	2.380	2.380	2.350	2.370	2.023	13,106
2022-12-29	2.360	2.380	2.360	2.370	2.023	4,807
2022-12-28	2.360	2.380	2.360	2.360	2.014	23,068
2022-12-23	2.350	2.360	2.330	2.360	2.014	43,554
2022-12-22	2.340	2.350	2.320	2.330	1.989	55,456
2022-12-21	2.300	2.340	2.300	2.320	1.980	131,141
2022-12-20	2.320	2.320	2.295	2.300	1.963	36,914
2022-12-19	2.280	2.320	2.280	2.300	1.963	13,000
2022-12-16	2.280	2.310	2.250	2.280	1.946	61,617
2022-12-15	2.270	2.310	2.250	2.250	1.921	57,757
2022-12-14	2.250	2.290	2.250	2.290	1.955	46,983
2022-12-13	2.260	2.280	2.240	2.250	1.921	47,956
2022-12-12	2.250	2.260	2.250	2.260	1.929	36,703
2022-12-09	2.280	2.290	2.240	2.250	1.921	203,604
2022-12-08	2.320	2.320	2.250	2.280	1.946	159,120
2022-12-07	2.290	2.320	2.290	2.320	1.980	30,611
2022-12-06	2.290	2.300	2.290	2.300	1.963	22,431
2022-12-05	2.290	2.300	2.270	2.295	1.959	31,277
2022-12-02	2.290	2.290	2.260	2.280	1.946	59,296
2022-12-01	2.275	2.330	2.270	2.290	1.955	71,331
2022-11-30	2.260	2.300	2.250	2.260	1.929	245,364
2022-11-29	2.320	2.320	2.270	2.270	1.938	216,782
2022-11-28	2.310	2.320	2.280	2.290	1.955	146,855
2022-11-25	2.320	2.330	2.300	2.300	1.963	79,524
2022-11-24	2.310	2.340	2.300	2.320	1.980	171,905
2022-11-23	2.350	2.360	2.310	2.320	1.980	90,661
2022-11-22	2.340	2.350	2.320	2.320	1.980	180,951
2022-11-21	2.340	2.380	2.330	2.340	1.997	128,499
2022-11-18	2.350	2.380	2.320	2.340	1.997	189,912
2022-11-17	2.360	2.400	2.340	2.400	2.049	45,883
2022-11-16	2.350	2.370	2.350	2.350	2.006	79,459
2022-11-15	2.400	2.400	2.350	2.350	2.006	33,092
2022-11-14	2.390	2.410	2.370	2.410	2.057	83,114
2022-11-11	2.400	2.400	2.330	2.330	1.989	126,882
2022-11-10	2.370	2.420	2.370	2.380	2.031	73,554
2022-11-09	2.430	2.430	2.370	2.390	2.040	40,850
2022-11-08	2.400	2.430	2.400	2.420	2.066	24,208
2022-11-07	2.400	2.420	2.370	2.380	2.031	65,279
2022-11-04	2.390	2.400	2.380	2.380	2.031	41,338
2022-11-03	2.380	2.410	2.370	2.385	2.036	26,013
2022-11-02	2.370	2.420	2.370	2.370	2.023	45,706
2022-11-01	2.360	2.380	2.340	2.370	2.023	13,359
2022-10-31	2.360	2.380	2.350	2.350	2.006	21,749
2022-10-28	2.370	2.380	2.350	2.360	2.014	22,599
2022-10-27	2.380	2.390	2.350	2.370	2.023	48,263
2022-10-26	2.320	2.390	2.310	2.330	1.989	63,898
2022-10-25	2.320	2.330	2.280	2.330	1.989	77,852
2022-10-24	2.380	2.420	2.290	2.290	1.955	298,660
2022-10-21	2.400	2.410	2.340	2.340	1.997	41,598
2022-10-20	2.400	2.430	2.400	2.400	2.049	21,483
2022-10-19	2.400	2.420	2.400	2.400	2.049	10,852
2022-10-18	2.390	2.400	2.380	2.400	2.049	44,654
2022-10-17	2.380	2.400	2.360	2.360	2.014	34,638
2022-10-14	2.380	2.390	2.350	2.370	2.023	60,535
2022-10-13	2.350	2.370	2.350	2.370	2.023	29,369
2022-10-12	2.350	2.360	2.320	2.330	1.989	59,513
2022-10-11	2.350	2.390	2.330	2.330	1.989	44,349
2022-10-10	2.330	2.420	2.330	2.370	2.023	75,648

← NewerPage 17 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.