Argo Global Listed Infrastructure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	2.400	2.400	2.360	2.400	2.256	225,121
2025-05-20	2.400	2.400	2.360	2.400	2.256	85,510
2025-05-19	2.380	2.410	2.370	2.370	2.228	135,071
2025-05-16	2.360	2.390	2.350	2.380	2.237	181,319
2025-05-15	2.350	2.360	2.340	2.360	2.219	117,302
2025-05-14	2.340	2.360	2.340	2.360	2.219	71,673
2025-05-13	2.330	2.370	2.330	2.340	2.200	110,114
2025-05-12	2.360	2.360	2.320	2.320	2.181	187,987
2025-05-09	2.350	2.360	2.340	2.360	2.219	71,514
2025-05-08	2.340	2.360	2.340	2.350	2.209	144,050
2025-05-07	2.360	2.370	2.340	2.370	2.228	13,745
2025-05-06	2.350	2.380	2.320	2.340	2.200	96,659
2025-05-05	2.340	2.340	2.340	2.340	2.200	16,025
2025-05-02	2.360	2.360	2.300	2.320	2.181	105,189
2025-05-01	2.290	2.380	2.250	2.380	2.237	257,127
2025-04-30	2.340	2.340	2.290	2.310	2.172	54,205
2025-04-29	2.320	2.380	2.320	2.340	2.200	149,585
2025-04-28	2.310	2.340	2.300	2.320	2.181	93,873
2025-04-24	2.300	2.310	2.300	2.310	2.172	16,446
2025-04-23	2.270	2.300	2.270	2.300	2.162	120,321
2025-04-22	2.250	2.280	2.250	2.280	2.143	71,882
2025-04-17	2.250	2.280	2.250	2.280	2.143	31,315
2025-04-16	2.250	2.270	2.230	2.270	2.134	55,144
2025-04-15	2.230	2.250	2.220	2.250	2.115	27,059
2025-04-14	2.240	2.240	2.220	2.230	2.096	110,868
2025-04-11	2.230	2.250	2.220	2.230	2.096	100,079
2025-04-10	2.270	2.280	2.220	2.240	2.106	120,775
2025-04-09	2.230	2.230	2.210	2.210	2.078	90,978
2025-04-08	2.260	2.280	2.230	2.230	2.096	144,439
2025-04-07	2.240	2.260	2.200	2.250	2.115	157,739
2025-04-04	2.280	2.300	2.250	2.250	2.115	181,082
2025-04-03	2.270	2.300	2.260	2.280	2.143	104,923
2025-04-02	2.280	2.300	2.280	2.285	2.148	99,354
2025-04-01	2.260	2.290	2.260	2.280	2.143	14,259
2025-03-31	2.280	2.280	2.260	2.260	2.125	44,273
2025-03-28	2.270	2.290	2.250	2.270	2.134	99,962
2025-03-27	2.260	2.290	2.260	2.270	2.134	224,267
2025-03-26	2.260	2.270	2.260	2.265	2.129	10,932
2025-03-25	2.260	2.280	2.260	2.260	2.125	89,529
2025-03-24	2.280	2.280	2.240	2.240	2.106	38,481
2025-03-21	2.250	2.280	2.250	2.260	2.125	101,530
2025-03-20	2.270	2.290	2.250	2.250	2.115	66,531
2025-03-19	2.270	2.280	2.250	2.250	2.115	78,491
2025-03-18	2.270	2.270	2.250	2.270	2.134	114,459
2025-03-17	2.250	2.260	2.230	2.240	2.106	80,980
2025-03-14	2.230	2.260	2.230	2.230	2.096	41,908
2025-03-13	2.230	2.260	2.220	2.240	2.106	110,166
2025-03-12	2.250	2.270	2.220	2.220	2.087	237,851
2025-03-11	2.280	2.280	2.250	2.270	2.134	126,030
2025-03-10	2.270	2.290	2.260	2.290	2.153	103,296
2025-03-07	2.260	2.270	2.250	2.250	2.115	52,791
2025-03-06	2.320	2.320	2.300	2.310	2.134	37,370
2025-03-05	2.310	2.320	2.290	2.320	2.143	191,657
2025-03-04	2.300	2.320	2.300	2.300	2.125	127,838
2025-03-03	2.330	2.330	2.270	2.290	2.116	148,046
2025-02-28	2.320	2.320	2.290	2.290	2.116	60,018
2025-02-27	2.320	2.320	2.300	2.300	2.125	63,060
2025-02-26	2.330	2.340	2.300	2.300	2.125	211,750
2025-02-25	2.300	2.330	2.300	2.330	2.153	125,733
2025-02-24	2.310	2.330	2.300	2.300	2.125	71,106

← NewerPage 7 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.