Argo Global Listed Infrastructure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	2.500	2.590	2.470	2.520	2.114	83,625
2022-04-19	2.520	2.540	2.470	2.470	2.072	95,063
2022-04-14	2.500	2.540	2.480	2.500	2.097	132,255
2022-04-13	2.500	2.510	2.480	2.500	2.097	65,107
2022-04-12	2.460	2.500	2.460	2.500	2.097	57,294
2022-04-11	2.500	2.500	2.460	2.460	2.063	16,469
2022-04-08	2.450	2.470	2.450	2.450	2.055	64,548
2022-04-07	2.520	2.550	2.450	2.500	2.097	158,981
2022-04-06	2.510	2.540	2.480	2.540	2.131	108,533
2022-04-05	2.470	2.500	2.470	2.500	2.097	65,968
2022-04-04	2.450	2.470	2.450	2.470	2.072	49,574
2022-04-01	2.440	2.440	2.440	2.440	2.047	12,328
2022-03-31	2.450	2.460	2.440	2.460	2.063	79,758
2022-03-30	2.440	2.465	2.440	2.450	2.055	46,286
2022-03-29	2.460	2.460	2.440	2.460	2.063	25,963
2022-03-28	2.460	2.470	2.450	2.470	2.072	71,301
2022-03-25	2.470	2.480	2.440	2.460	2.063	107,420
2022-03-24	2.400	2.460	2.400	2.460	2.063	127,380
2022-03-23	2.440	2.440	2.400	2.410	2.021	27,029
2022-03-22	2.420	2.430	2.420	2.430	2.038	6,000
2022-03-21	2.380	2.400	2.370	2.400	2.013	46,988
2022-03-18	2.360	2.440	2.360	2.380	1.996	231,137
2022-03-17	2.375	2.380	2.330	2.340	1.963	70,962
2022-03-16	2.410	2.420	2.350	2.350	1.971	181,527
2022-03-15	2.400	2.420	2.400	2.420	2.030	162,678
2022-03-14	2.390	2.420	2.370	2.420	2.030	37,177
2022-03-11	2.300	2.370	2.300	2.360	1.980	124,815
2022-03-10	2.300	2.340	2.290	2.330	1.954	46,705
2022-03-09	2.300	2.300	2.300	2.300	1.929	5,387
2022-03-08	2.280	2.280	2.260	2.280	1.912	88,263
2022-03-07	2.330	2.330	2.280	2.300	1.929	69,386
2022-03-04	2.300	2.340	2.300	2.300	1.929	43,976
2022-03-03	2.350	2.370	2.330	2.340	1.933	31,326
2022-03-02	2.310	2.360	2.310	2.350	1.942	95,465
2022-03-01	2.300	2.370	2.300	2.360	1.950	91,357
2022-02-28	2.290	2.300	2.280	2.300	1.900	75,898
2022-02-25	2.300	2.300	2.260	2.280	1.884	243,569
2022-02-24	2.350	2.360	2.300	2.300	1.900	128,215
2022-02-23	2.350	2.350	2.310	2.340	1.933	63,008
2022-02-22	2.350	2.360	2.330	2.350	1.942	99,716
2022-02-21	2.330	2.360	2.310	2.360	1.950	88,036
2022-02-18	2.300	2.330	2.290	2.330	1.925	49,235
2022-02-17	2.300	2.320	2.290	2.300	1.900	94,360
2022-02-16	2.300	2.300	2.280	2.290	1.892	44,906
2022-02-15	2.290	2.300	2.280	2.300	1.900	94,621
2022-02-14	2.300	2.320	2.290	2.300	1.900	109,092
2022-02-11	2.300	2.300	2.290	2.300	1.900	43,483
2022-02-10	2.310	2.310	2.290	2.290	1.892	97,912
2022-02-09	2.300	2.320	2.300	2.300	1.900	121,508
2022-02-08	2.320	2.320	2.280	2.300	1.900	164,493
2022-02-07	2.320	2.330	2.300	2.310	1.909	151,694
2022-02-04	2.300	2.310	2.290	2.310	1.909	75,503
2022-02-03	2.320	2.330	2.300	2.300	1.900	142,439
2022-02-02	2.310	2.330	2.300	2.300	1.900	176,455
2022-02-01	2.310	2.330	2.280	2.310	1.909	164,621
2022-01-31	2.290	2.320	2.280	2.320	1.917	93,895
2022-01-28	2.300	2.330	2.300	2.330	1.925	78,779
2022-01-27	2.310	2.320	2.290	2.300	1.900	83,809
2022-01-25	2.340	2.340	2.290	2.300	1.900	78,582
2022-01-24	2.370	2.370	2.330	2.330	1.925	160,143

← NewerPage 20 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.