Dalrymple Bay Infrastructure Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 3.080 | 3.140 | 3.080 | 3.110 | 2.751 | 306,235 |
| 2024-08-30 | 3.090 | 3.130 | 3.065 | 3.100 | 2.742 | 822,768 |
| 2024-08-29 | 3.120 | 3.120 | 3.070 | 3.080 | 2.724 | 467,215 |
| 2024-08-28 | 3.150 | 3.170 | 3.140 | 3.150 | 2.738 | 945,953 |
| 2024-08-27 | 3.120 | 3.150 | 3.095 | 3.150 | 2.738 | 720,472 |
| 2024-08-26 | 3.070 | 3.130 | 3.070 | 3.100 | 2.695 | 542,007 |
| 2024-08-23 | 3.070 | 3.070 | 3.020 | 3.060 | 2.660 | 911,022 |
| 2024-08-22 | 3.140 | 3.140 | 3.040 | 3.080 | 2.678 | 895,803 |
| 2024-08-21 | 3.120 | 3.150 | 3.090 | 3.140 | 2.730 | 734,608 |
| 2024-08-20 | 3.150 | 3.150 | 3.060 | 3.090 | 2.686 | 622,263 |
| 2024-08-19 | 3.150 | 3.160 | 3.130 | 3.150 | 2.738 | 370,147 |
| 2024-08-16 | 3.150 | 3.150 | 3.105 | 3.150 | 2.738 | 819,886 |
| 2024-08-15 | 3.150 | 3.150 | 3.080 | 3.130 | 2.721 | 607,247 |
| 2024-08-14 | 3.080 | 3.170 | 3.060 | 3.150 | 2.738 | 1,455,433 |
| 2024-08-13 | 3.080 | 3.090 | 3.060 | 3.090 | 2.686 | 748,055 |
| 2024-08-12 | 3.080 | 3.085 | 3.070 | 3.080 | 2.678 | 594,624 |
| 2024-08-09 | 3.030 | 3.080 | 3.030 | 3.080 | 2.678 | 260,330 |
| 2024-08-08 | 3.030 | 3.040 | 3.000 | 3.040 | 2.643 | 633,536 |
| 2024-08-07 | 3.040 | 3.070 | 3.030 | 3.030 | 2.634 | 950,330 |
| 2024-08-06 | 3.030 | 3.070 | 3.030 | 3.050 | 2.652 | 842,290 |
| 2024-08-05 | 3.050 | 3.060 | 3.030 | 3.040 | 2.643 | 410,373 |
| 2024-08-02 | 3.050 | 3.080 | 3.040 | 3.040 | 2.643 | 615,141 |
| 2024-08-01 | 3.050 | 3.110 | 3.050 | 3.090 | 2.686 | 319,090 |
| 2024-07-31 | 3.040 | 3.040 | 3.030 | 3.040 | 2.643 | 473,525 |
| 2024-07-30 | 3.040 | 3.040 | 3.030 | 3.030 | 2.634 | 205,485 |
| 2024-07-29 | 3.030 | 3.040 | 3.020 | 3.040 | 2.643 | 310,764 |
| 2024-07-26 | 3.020 | 3.040 | 3.020 | 3.040 | 2.643 | 88,109 |
| 2024-07-25 | 3.000 | 3.040 | 3.000 | 3.030 | 2.634 | 271,231 |
| 2024-07-24 | 3.030 | 3.040 | 3.000 | 3.000 | 2.608 | 1,060,438 |
| 2024-07-23 | 3.030 | 3.070 | 3.020 | 3.030 | 2.634 | 3,118,991 |
| 2024-07-22 | 3.030 | 3.040 | 3.020 | 3.030 | 2.634 | 170,833 |
| 2024-07-19 | 3.020 | 3.040 | 3.015 | 3.030 | 2.634 | 357,974 |
| 2024-07-18 | 3.010 | 3.040 | 3.010 | 3.040 | 2.643 | 295,416 |
| 2024-07-17 | 3.040 | 3.040 | 3.010 | 3.010 | 2.617 | 351,067 |
| 2024-07-16 | 3.020 | 3.040 | 3.020 | 3.030 | 2.634 | 333,734 |
| 2024-07-15 | 3.040 | 3.040 | 3.020 | 3.020 | 2.625 | 1,117,191 |
| 2024-07-12 | 3.040 | 3.050 | 3.020 | 3.040 | 2.643 | 546,260 |
| 2024-07-11 | 3.030 | 3.040 | 3.030 | 3.030 | 2.634 | 214,192 |
| 2024-07-10 | 3.040 | 3.060 | 3.030 | 3.040 | 2.643 | 406,920 |
| 2024-07-09 | 3.040 | 3.045 | 3.020 | 3.040 | 2.643 | 286,546 |
| 2024-07-08 | 3.040 | 3.050 | 3.020 | 3.040 | 2.643 | 251,570 |
| 2024-07-05 | 3.030 | 3.050 | 3.030 | 3.050 | 2.652 | 375,194 |
| 2024-07-04 | 3.040 | 3.050 | 3.015 | 3.050 | 2.652 | 535,343 |
| 2024-07-03 | 3.060 | 3.060 | 3.015 | 3.040 | 2.643 | 423,811 |
| 2024-07-02 | 2.980 | 3.040 | 2.970 | 3.040 | 2.643 | 665,925 |
| 2024-07-01 | 2.950 | 2.980 | 2.940 | 2.980 | 2.591 | 233,812 |
| 2024-06-28 | 2.930 | 2.960 | 2.930 | 2.960 | 2.573 | 207,891 |
| 2024-06-27 | 2.940 | 2.955 | 2.920 | 2.930 | 2.547 | 529,538 |
| 2024-06-26 | 2.920 | 2.960 | 2.920 | 2.960 | 2.573 | 488,290 |
| 2024-06-25 | 2.930 | 2.930 | 2.900 | 2.920 | 2.539 | 665,096 |
| 2024-06-24 | 2.930 | 2.940 | 2.915 | 2.930 | 2.547 | 170,384 |
| 2024-06-21 | 2.910 | 2.940 | 2.900 | 2.940 | 2.556 | 974,107 |
| 2024-06-20 | 2.920 | 2.940 | 2.900 | 2.910 | 2.530 | 691,750 |
| 2024-06-19 | 2.920 | 2.940 | 2.910 | 2.940 | 2.556 | 381,006 |
| 2024-06-18 | 2.910 | 2.940 | 2.900 | 2.910 | 2.530 | 228,970 |
| 2024-06-17 | 2.950 | 2.970 | 2.900 | 2.900 | 2.521 | 535,636 |
| 2024-06-14 | 2.890 | 2.980 | 2.890 | 2.960 | 2.573 | 778,689 |
| 2024-06-13 | 2.900 | 2.930 | 2.870 | 2.880 | 2.504 | 478,676 |
| 2024-06-12 | 2.920 | 2.940 | 2.890 | 2.890 | 2.512 | 466,581 |
| 2024-06-11 | 2.900 | 2.910 | 2.860 | 2.910 | 2.530 | 694,215 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 0.0675 AUD |
| 2026-05-25 | 0.0675 AUD |
| 2026-02-27 | 0.0675 AUD |
| 2025-12-12 | 0.0613 AUD |
| 2025-12-04 | 0.0613 AUD |
| 2025-08-28 | 0.0588 AUD |
| 2025-05-26 | 0.0588 AUD |
| 2025-02-28 | 0.0563 AUD |
| 2024-12-03 | 0.0563 AUD |
| 2024-08-29 | 0.0538 AUD |
| 2024-05-27 | 0.0538 AUD |
| 2024-02-29 | 0.0538 AUD |
| 2023-12-05 | 0.0538 AUD |
| 2023-08-31 | 0.0503 AUD |
| 2023-05-29 | 0.0503 AUD |
| 2023-03-02 | 0.0503 AUD |
| 2022-12-06 | 0.0503 AUD |
| 2022-09-01 | 0.0457 AUD |
| 2022-05-30 | 0.0457 AUD |
| 2022-03-03 | 0.0450 AUD |
| 2021-11-30 | 0.0450 AUD |
| 2021-08-30 | 0.0450 AUD |
| 2021-05-24 | 0.0450 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.