Dalrymple Bay Infrastructure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	2.680	2.690	2.670	2.670	2.235	171,965
2023-12-12	2.700	2.700	2.670	2.680	2.243	141,601
2023-12-11	2.690	2.710	2.680	2.680	2.243	365,252
2023-12-08	2.700	2.710	2.690	2.700	2.260	118,803
2023-12-07	2.720	2.720	2.700	2.700	2.260	332,142
2023-12-06	2.690	2.720	2.690	2.700	2.260	360,230
2023-12-05	2.720	2.720	2.690	2.690	2.252	139,152
2023-12-04	2.760	2.760	2.745	2.750	2.257	207,619
2023-12-01	2.760	2.760	2.750	2.750	2.257	57,846
2023-11-30	2.750	2.760	2.740	2.750	2.257	150,552
2023-11-29	2.730	2.740	2.720	2.720	2.232	187,287
2023-11-28	2.720	2.740	2.720	2.730	2.241	110,625
2023-11-27	2.750	2.750	2.720	2.720	2.232	104,390
2023-11-24	2.740	2.750	2.720	2.730	2.241	62,447
2023-11-23	2.730	2.750	2.720	2.730	2.241	233,753
2023-11-22	2.760	2.770	2.730	2.730	2.241	285,389
2023-11-21	2.760	2.780	2.730	2.760	2.265	276,698
2023-11-20	2.770	2.790	2.740	2.750	2.257	313,137
2023-11-17	2.800	2.800	2.760	2.780	2.282	182,535
2023-11-16	2.780	2.800	2.775	2.780	2.282	245,269
2023-11-15	2.800	2.800	2.760	2.790	2.290	433,422
2023-11-14	2.760	2.790	2.760	2.790	2.290	71,837
2023-11-13	2.770	2.780	2.760	2.770	2.273	139,714
2023-11-10	2.740	2.770	2.735	2.770	2.273	130,876
2023-11-09	2.760	2.765	2.740	2.760	2.265	173,533
2023-11-08	2.740	2.770	2.710	2.770	2.273	613,652
2023-11-07	2.760	2.760	2.720	2.730	2.241	133,100
2023-11-06	2.720	2.760	2.720	2.760	2.265	84,280
2023-11-03	2.720	2.740	2.720	2.720	2.232	108,896
2023-11-02	2.720	2.730	2.700	2.720	2.232	195,751
2023-11-01	2.720	2.730	2.710	2.710	2.224	71,201
2023-10-31	2.720	2.730	2.710	2.710	2.224	174,711
2023-10-30	2.720	2.760	2.710	2.710	2.224	219,684
2023-10-27	2.705	2.740	2.705	2.730	2.241	91,118
2023-10-26	2.740	2.740	2.690	2.700	2.216	330,718
2023-10-25	2.750	2.760	2.740	2.740	2.249	160,238
2023-10-24	2.750	2.785	2.750	2.780	2.282	227,291
2023-10-23	2.760	2.770	2.730	2.760	2.265	399,863
2023-10-20	2.720	2.770	2.705	2.770	2.273	218,472
2023-10-19	2.720	2.740	2.690	2.730	2.241	445,124
2023-10-18	2.750	2.770	2.730	2.730	2.241	353,082
2023-10-17	2.770	2.770	2.745	2.750	2.257	209,126
2023-10-16	2.770	2.780	2.760	2.760	2.265	147,243
2023-10-13	2.770	2.790	2.770	2.790	2.290	138,578
2023-10-12	2.780	2.790	2.775	2.780	2.282	120,604
2023-10-11	2.760	2.790	2.750	2.790	2.290	205,648
2023-10-10	2.750	2.790	2.730	2.740	2.249	640,941
2023-10-09	2.760	2.760	2.740	2.760	2.265	305,622
2023-10-06	2.770	2.770	2.750	2.760	2.265	140,203
2023-10-05	2.780	2.785	2.760	2.760	2.265	238,251
2023-10-04	2.790	2.790	2.770	2.780	2.282	217,679
2023-10-03	2.790	2.800	2.780	2.790	2.290	307,515
2023-10-02	2.800	2.800	2.780	2.790	2.290	68,778
2023-09-29	2.790	2.800	2.780	2.800	2.298	419,867
2023-09-28	2.780	2.790	2.770	2.790	2.290	208,757
2023-09-27	2.770	2.790	2.765	2.770	2.273	272,769
2023-09-26	2.780	2.790	2.765	2.780	2.282	200,372
2023-09-25	2.790	2.800	2.780	2.800	2.298	387,078
2023-09-22	2.790	2.800	2.770	2.800	2.298	203,533
2023-09-21	2.780	2.800	2.755	2.780	2.282	253,346

← NewerPage 13 of 22 · 1,265 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.