Dalrymple Bay Infrastructure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	2.880	2.940	2.880	2.900	2.521	486,151
2024-06-06	2.850	2.900	2.850	2.870	2.495	677,165
2024-06-05	2.780	2.850	2.760	2.850	2.478	1,237,772
2024-06-04	2.810	2.810	2.770	2.770	2.408	1,081,794
2024-06-03	2.780	2.860	2.770	2.810	2.443	1,009,591
2024-05-31	2.760	2.810	2.760	2.770	2.408	1,544,803
2024-05-30	2.720	2.810	2.710	2.760	2.399	54,407,266
2024-05-29	2.930	2.930	2.830	2.830	2.460	547,944
2024-05-28	2.940	2.970	2.910	2.910	2.530	399,832
2024-05-27	2.930	2.960	2.930	2.940	2.556	309,703
2024-05-24	2.970	2.990	2.960	2.960	2.527	610,179
2024-05-23	2.950	2.995	2.940	2.970	2.535	785,956
2024-05-22	2.940	3.000	2.930	2.950	2.518	805,419
2024-05-21	2.930	2.950	2.930	2.930	2.501	143,152
2024-05-20	2.940	2.950	2.930	2.930	2.501	116,978
2024-05-17	2.930	2.940	2.920	2.930	2.501	161,677
2024-05-16	2.960	2.960	2.930	2.930	2.501	429,979
2024-05-15	2.910	2.970	2.895	2.970	2.535	678,993
2024-05-14	2.880	2.920	2.870	2.910	2.484	789,734
2024-05-13	2.880	2.890	2.870	2.890	2.467	546,388
2024-05-10	2.900	2.900	2.850	2.860	2.441	237,012
2024-05-09	2.840	2.900	2.830	2.890	2.467	380,398
2024-05-08	2.830	2.840	2.820	2.840	2.424	650,065
2024-05-07	2.800	2.860	2.790	2.860	2.441	1,084,659
2024-05-06	2.790	2.820	2.790	2.810	2.399	694,238
2024-05-03	2.790	2.800	2.780	2.790	2.381	358,952
2024-05-02	2.800	2.800	2.790	2.790	2.381	204,965
2024-05-01	2.800	2.800	2.780	2.790	2.381	214,516
2024-04-30	2.760	2.800	2.760	2.790	2.381	687,796
2024-04-29	2.750	2.770	2.750	2.750	2.347	313,986
2024-04-26	2.750	2.770	2.730	2.750	2.347	437,655
2024-04-24	2.760	2.780	2.750	2.750	2.347	397,181
2024-04-23	2.770	2.775	2.750	2.750	2.347	543,848
2024-04-22	2.780	2.780	2.755	2.770	2.364	280,602
2024-04-19	2.770	2.780	2.750	2.770	2.364	523,643
2024-04-18	2.760	2.780	2.760	2.770	2.364	90,926
2024-04-17	2.760	2.780	2.760	2.770	2.364	335,841
2024-04-16	2.780	2.790	2.760	2.760	2.356	352,827
2024-04-15	2.780	2.780	2.760	2.780	2.373	135,594
2024-04-12	2.770	2.785	2.760	2.760	2.356	225,828
2024-04-11	2.770	2.790	2.770	2.780	2.373	203,246
2024-04-10	2.780	2.780	2.760	2.770	2.364	283,928
2024-04-09	2.760	2.780	2.755	2.780	2.373	308,037
2024-04-08	2.730	2.760	2.730	2.750	2.347	228,561
2024-04-05	2.750	2.750	2.730	2.730	2.330	392,105
2024-04-04	2.730	2.750	2.730	2.740	2.339	152,880
2024-04-03	2.740	2.740	2.730	2.740	2.339	253,895
2024-04-02	2.730	2.750	2.730	2.740	2.339	358,981
2024-03-28	2.710	2.750	2.710	2.740	2.339	500,857
2024-03-27	2.700	2.700	2.690	2.700	2.305	260,786
2024-03-26	2.720	2.730	2.700	2.700	2.305	679,527
2024-03-25	2.730	2.740	2.710	2.720	2.322	415,221
2024-03-22	2.750	2.750	2.720	2.730	2.330	337,089
2024-03-21	2.750	2.750	2.730	2.740	2.339	322,293
2024-03-20	2.730	2.750	2.725	2.730	2.330	377,521
2024-03-19	2.740	2.760	2.725	2.730	2.330	520,845
2024-03-18	2.770	2.770	2.730	2.730	2.330	360,389
2024-03-15	2.770	2.780	2.760	2.760	2.356	384,086
2024-03-14	2.760	2.780	2.760	2.760	2.356	179,990
2024-03-13	2.720	2.770	2.720	2.770	2.364	472,039

← NewerPage 11 of 22 · 1,268 trading daysOlder →

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.