Argo Global Listed Infrastructure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	2.290	2.310	2.290	2.300	2.125	88,927
2024-11-22	2.300	2.320	2.280	2.290	2.116	95,798
2024-11-21	2.320	2.330	2.290	2.290	2.116	61,539
2024-11-20	2.320	2.330	2.300	2.330	2.153	93,204
2024-11-19	2.310	2.330	2.310	2.330	2.153	74,700
2024-11-18	2.320	2.320	2.300	2.310	2.134	77,740
2024-11-15	2.320	2.320	2.300	2.320	2.143	142,749
2024-11-14	2.310	2.320	2.310	2.320	2.143	49,736
2024-11-13	2.310	2.320	2.310	2.310	2.134	19,584
2024-11-12	2.320	2.320	2.315	2.320	2.143	20,174
2024-11-11	2.310	2.320	2.300	2.320	2.143	49,043
2024-11-08	2.310	2.320	2.300	2.320	2.143	42,365
2024-11-07	2.300	2.330	2.300	2.330	2.153	55,158
2024-11-06	2.280	2.310	2.280	2.310	2.134	48,997
2024-11-05	2.290	2.300	2.290	2.300	2.125	60,150
2024-11-04	2.330	2.330	2.280	2.300	2.125	112,966
2024-11-01	2.290	2.330	2.290	2.300	2.125	102,285
2024-10-31	2.300	2.340	2.300	2.300	2.125	158,298
2024-10-30	2.310	2.330	2.300	2.300	2.125	159,512
2024-10-29	2.320	2.320	2.290	2.320	2.143	153,834
2024-10-28	2.330	2.340	2.300	2.300	2.125	131,566
2024-10-25	2.330	2.330	2.300	2.330	2.153	80,005
2024-10-24	2.330	2.340	2.310	2.340	2.162	80,372
2024-10-23	2.330	2.350	2.300	2.310	2.134	80,661
2024-10-22	2.310	2.330	2.300	2.300	2.125	90,354
2024-10-21	2.350	2.350	2.310	2.310	2.134	83,583
2024-10-18	2.330	2.340	2.310	2.310	2.134	128,466
2024-10-17	2.310	2.340	2.310	2.330	2.153	83,649
2024-10-16	2.310	2.320	2.310	2.310	2.134	15,269
2024-10-15	2.310	2.310	2.280	2.300	2.125	152,721
2024-10-14	2.320	2.330	2.290	2.300	2.125	100,920
2024-10-11	2.310	2.320	2.295	2.310	2.134	67,273
2024-10-10	2.280	2.320	2.270	2.310	2.134	103,323
2024-10-09	2.290	2.290	2.260	2.290	2.116	135,125
2024-10-08	2.290	2.290	2.280	2.280	2.106	133,122
2024-10-07	2.310	2.310	2.280	2.280	2.106	92,327
2024-10-04	2.320	2.320	2.290	2.290	2.116	44,158
2024-10-03	2.300	2.310	2.285	2.290	2.116	62,375
2024-10-02	2.280	2.300	2.270	2.300	2.125	80,409
2024-10-01	2.330	2.330	2.280	2.280	2.106	326,186
2024-09-30	2.380	2.380	2.320	2.350	2.171	74,870
2024-09-27	2.350	2.380	2.350	2.380	2.199	65,703
2024-09-26	2.320	2.340	2.310	2.340	2.162	24,406
2024-09-25	2.350	2.360	2.310	2.360	2.180	130,626
2024-09-24	2.340	2.360	2.340	2.350	2.171	134,588
2024-09-23	2.350	2.360	2.340	2.350	2.171	82,158
2024-09-20	2.330	2.360	2.330	2.360	2.180	155,942
2024-09-19	2.330	2.340	2.320	2.320	2.143	82,183
2024-09-18	2.310	2.340	2.310	2.320	2.143	91,573
2024-09-17	2.260	2.340	2.260	2.300	2.125	74,086
2024-09-16	2.230	2.255	2.230	2.250	2.079	113,480
2024-09-13	2.250	2.260	2.200	2.240	2.069	137,671
2024-09-12	2.240	2.250	2.210	2.230	2.060	58,019
2024-09-11	2.210	2.230	2.200	2.200	2.032	53,157
2024-09-10	2.210	2.210	2.200	2.200	2.032	88,635
2024-09-09	2.230	2.230	2.190	2.200	2.032	57,206
2024-09-06	2.210	2.240	2.200	2.230	2.060	88,066
2024-09-05	2.310	2.310	2.250	2.250	2.032	111,201
2024-09-04	2.330	2.330	2.300	2.300	2.078	123,199
2024-09-03	2.300	2.340	2.290	2.320	2.096	161,894

← NewerPage 9 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.