Argo Global Listed Infrastructure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	2.330	2.420	2.330	2.370	2.023	75,648
2022-10-07	2.330	2.350	2.330	2.330	1.989	17,950
2022-10-06	2.400	2.400	2.310	2.330	1.989	40,858
2022-10-05	2.380	2.400	2.360	2.400	2.049	64,329
2022-10-04	2.360	2.380	2.330	2.380	2.031	21,003
2022-10-03	2.360	2.360	2.320	2.320	1.980	28,232
2022-09-30	2.370	2.370	2.330	2.350	2.006	24,536
2022-09-29	2.350	2.370	2.340	2.340	1.997	26,771
2022-09-28	2.350	2.400	2.340	2.340	1.997	70,618
2022-09-27	2.420	2.420	2.320	2.400	2.049	56,509
2022-09-26	2.450	2.480	2.390	2.480	2.117	58,705
2022-09-23	2.470	2.480	2.450	2.450	2.091	9,679
2022-09-21	2.480	2.510	2.470	2.470	2.108	35,065
2022-09-20	2.500	2.500	2.480	2.480	2.117	64,342
2022-09-19	2.510	2.530	2.500	2.530	2.160	27,376
2022-09-16	2.520	2.550	2.510	2.510	2.142	28,522
2022-09-15	2.590	2.600	2.510	2.510	2.142	48,742
2022-09-14	2.550	2.650	2.540	2.540	2.168	66,017
2022-09-13	2.600	2.650	2.530	2.600	2.219	66,441
2022-09-12	2.600	2.600	2.450	2.560	2.185	44,428
2022-09-09	2.600	2.600	2.510	2.510	2.142	63,237
2022-09-08	2.650	2.650	2.600	2.600	2.181	50,343
2022-09-07	2.690	2.690	2.595	2.600	2.181	66,651
2022-09-06	2.730	2.770	2.630	2.650	2.223	65,523
2022-09-05	2.640	2.760	2.600	2.750	2.307	98,249
2022-09-02	2.560	2.630	2.550	2.600	2.181	56,132
2022-09-01	2.650	2.650	2.560	2.560	2.147	32,767
2022-08-31	2.670	2.670	2.600	2.650	2.223	36,645
2022-08-30	2.680	2.720	2.620	2.620	2.198	62,052
2022-08-29	2.580	2.720	2.580	2.660	2.231	153,760
2022-08-26	2.680	2.690	2.550	2.580	2.164	101,875
2022-08-25	2.680	2.740	2.620	2.670	2.240	41,838
2022-08-24	2.650	2.680	2.590	2.680	2.248	30,866
2022-08-23	2.570	2.650	2.540	2.650	2.223	95,725
2022-08-22	2.590	2.650	2.570	2.600	2.181	28,945
2022-08-19	2.640	2.650	2.580	2.650	2.223	29,694
2022-08-18	2.580	2.640	2.580	2.620	2.198	96,001
2022-08-17	2.580	2.580	2.530	2.580	2.164	51,005
2022-08-16	2.520	2.580	2.520	2.530	2.122	98,182
2022-08-15	2.530	2.570	2.480	2.520	2.114	49,915
2022-08-12	2.530	2.540	2.500	2.500	2.097	56,522
2022-08-11	2.490	2.540	2.490	2.500	2.097	57,029
2022-08-10	2.420	2.490	2.410	2.490	2.089	51,382
2022-08-09	2.400	2.450	2.380	2.430	2.038	189,072
2022-08-08	2.400	2.400	2.350	2.400	2.013	64,604
2022-08-05	2.460	2.470	2.400	2.400	2.013	163,464
2022-08-04	2.480	2.480	2.420	2.420	2.030	59,231
2022-08-03	2.470	2.530	2.470	2.470	2.072	35,281
2022-08-02	2.540	2.540	2.470	2.470	2.072	26,126
2022-08-01	2.470	2.530	2.440	2.530	2.122	117,554
2022-07-29	2.470	2.490	2.470	2.470	2.072	51,230
2022-07-28	2.480	2.490	2.450	2.470	2.072	68,055
2022-07-27	2.480	2.500	2.460	2.490	2.089	53,965
2022-07-26	2.490	2.550	2.450	2.480	2.080	215,333
2022-07-25	2.480	2.500	2.440	2.460	2.063	58,670
2022-07-22	2.440	2.480	2.420	2.440	2.047	82,271
2022-07-21	2.440	2.450	2.430	2.430	2.038	26,249
2022-07-20	2.430	2.460	2.420	2.450	2.055	62,844
2022-07-19	2.400	2.440	2.360	2.440	2.047	118,779
2022-07-18	2.320	2.390	2.320	2.390	2.005	36,424

← NewerPage 18 of 22 · 1,266 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.