Argo Global Listed Infrastructure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	2.350	2.360	2.310	2.310	1.938	33,917
2022-07-14	2.330	2.360	2.310	2.360	1.980	45,300
2022-07-13	2.340	2.340	2.320	2.330	1.954	37,804
2022-07-12	2.340	2.390	2.340	2.340	1.963	33,593
2022-07-11	2.350	2.370	2.340	2.340	1.963	44,138
2022-07-08	2.370	2.390	2.360	2.360	1.980	58,545
2022-07-07	2.280	2.350	2.280	2.350	1.971	25,164
2022-07-06	2.300	2.320	2.270	2.280	1.912	88,280
2022-07-05	2.330	2.350	2.300	2.320	1.946	34,682
2022-07-04	2.390	2.390	2.300	2.310	1.938	24,059
2022-07-01	2.360	2.400	2.340	2.380	1.996	23,023
2022-06-30	2.410	2.410	2.300	2.320	1.946	52,434
2022-06-29	2.400	2.430	2.400	2.410	2.021	47,027
2022-06-28	2.290	2.420	2.290	2.400	2.013	72,258
2022-06-27	2.270	2.340	2.230	2.300	1.929	91,002
2022-06-24	2.300	2.300	2.270	2.270	1.904	17,786
2022-06-23	2.300	2.340	2.280	2.300	1.929	64,380
2022-06-22	2.320	2.340	2.280	2.300	1.929	58,572
2022-06-21	2.300	2.350	2.280	2.320	1.946	43,061
2022-06-20	2.200	2.300	2.150	2.280	1.912	181,457
2022-06-17	2.260	2.270	2.160	2.180	1.829	50,053
2022-06-16	2.290	2.290	2.230	2.290	1.921	123,476
2022-06-15	2.290	2.300	2.270	2.270	1.904	108,369
2022-06-14	2.300	2.300	2.270	2.300	1.929	118,406
2022-06-10	2.340	2.350	2.300	2.350	1.971	167,858
2022-06-09	2.340	2.360	2.320	2.330	1.954	101,845
2022-06-08	2.330	2.380	2.330	2.340	1.963	87,729
2022-06-07	2.340	2.350	2.330	2.330	1.954	51,454
2022-06-06	2.360	2.360	2.330	2.330	1.954	21,809
2022-06-03	2.390	2.400	2.360	2.360	1.980	33,086
2022-06-02	2.400	2.400	2.370	2.400	2.013	44,577
2022-06-01	2.430	2.430	2.390	2.400	2.013	24,661
2022-05-31	2.380	2.450	2.370	2.430	2.038	23,924
2022-05-30	2.350	2.430	2.350	2.380	1.996	33,758
2022-05-27	2.350	2.390	2.350	2.390	2.005	42,297
2022-05-26	2.350	2.380	2.330	2.350	1.971	56,662
2022-05-25	2.340	2.380	2.340	2.340	1.963	58,619
2022-05-24	2.310	2.340	2.300	2.310	1.938	64,048
2022-05-23	2.310	2.340	2.310	2.310	1.938	54,155
2022-05-20	2.340	2.340	2.310	2.320	1.946	41,202
2022-05-19	2.340	2.340	2.300	2.340	1.963	79,722
2022-05-18	2.330	2.370	2.310	2.370	1.988	51,906
2022-05-17	2.320	2.330	2.300	2.330	1.954	61,314
2022-05-16	2.330	2.340	2.310	2.310	1.938	69,414
2022-05-13	2.380	2.380	2.270	2.330	1.954	187,237
2022-05-12	2.370	2.380	2.350	2.380	1.996	139,043
2022-05-11	2.390	2.410	2.370	2.400	2.013	88,726
2022-05-10	2.420	2.420	2.360	2.380	1.996	47,043
2022-05-09	2.430	2.430	2.380	2.420	2.030	144,818
2022-05-06	2.430	2.450	2.430	2.430	2.038	65,099
2022-05-05	2.430	2.480	2.430	2.430	2.038	66,835
2022-05-04	2.420	2.430	2.410	2.425	2.034	91,081
2022-05-03	2.460	2.460	2.420	2.420	2.030	110,735
2022-05-02	2.480	2.480	2.460	2.460	2.063	53,515
2022-04-29	2.470	2.490	2.470	2.490	2.089	22,941
2022-04-28	2.490	2.490	2.470	2.490	2.089	37,633
2022-04-27	2.500	2.500	2.470	2.500	2.097	76,316
2022-04-26	2.470	2.500	2.470	2.490	2.089	68,169
2022-04-22	2.490	2.550	2.480	2.480	2.080	53,342
2022-04-21	2.540	2.580	2.480	2.490	2.089	115,335

← NewerPage 19 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.