Dalrymple Bay Infrastructure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	2.780	2.800	2.755	2.780	2.282	253,346
2023-09-20	2.770	2.780	2.750	2.780	2.282	85,454
2023-09-19	2.770	2.780	2.760	2.760	2.265	156,616
2023-09-18	2.750	2.780	2.750	2.780	2.282	219,342
2023-09-15	2.760	2.770	2.745	2.750	2.257	616,418
2023-09-14	2.760	2.760	2.720	2.750	2.257	476,559
2023-09-13	2.790	2.790	2.740	2.750	2.257	336,705
2023-09-12	2.760	2.790	2.760	2.770	2.273	311,175
2023-09-11	2.780	2.790	2.765	2.790	2.290	257,388
2023-09-08	2.790	2.790	2.750	2.770	2.273	379,772
2023-09-07	2.740	2.790	2.740	2.790	2.290	256,342
2023-09-06	2.750	2.770	2.730	2.770	2.273	188,075
2023-09-05	2.730	2.760	2.725	2.760	2.265	191,220
2023-09-04	2.690	2.730	2.690	2.730	2.241	85,949
2023-09-01	2.710	2.720	2.690	2.700	2.216	170,379
2023-08-31	2.740	2.740	2.695	2.710	2.224	712,892
2023-08-30	2.760	2.780	2.740	2.760	2.224	426,056
2023-08-29	2.770	2.790	2.720	2.740	2.208	339,124
2023-08-28	2.730	2.770	2.715	2.750	2.216	193,357
2023-08-25	2.730	2.730	2.690	2.710	2.184	93,624
2023-08-24	2.730	2.730	2.700	2.730	2.200	90,482
2023-08-23	2.720	2.720	2.650	2.720	2.192	335,213
2023-08-22	2.700	2.720	2.680	2.720	2.192	84,071
2023-08-21	2.670	2.700	2.670	2.700	2.176	98,276
2023-08-18	2.710	2.710	2.670	2.700	2.176	71,787
2023-08-17	2.710	2.710	2.670	2.700	2.176	111,000
2023-08-16	2.700	2.700	2.660	2.680	2.159	246,242
2023-08-15	2.730	2.740	2.680	2.690	2.168	363,480
2023-08-14	2.750	2.750	2.730	2.740	2.208	111,235
2023-08-11	2.760	2.760	2.720	2.740	2.208	161,758
2023-08-10	2.760	2.760	2.730	2.750	2.216	360,402
2023-08-09	2.750	2.760	2.740	2.740	2.208	173,667
2023-08-08	2.780	2.780	2.755	2.770	2.232	133,983
2023-08-07	2.780	2.780	2.750	2.760	2.224	107,914
2023-08-04	2.780	2.795	2.770	2.780	2.240	388,466
2023-08-03	2.790	2.800	2.780	2.780	2.240	664,156
2023-08-02	2.800	2.800	2.770	2.800	2.256	486,948
2023-08-01	2.780	2.800	2.770	2.800	2.256	206,724
2023-07-31	2.770	2.780	2.760	2.760	2.224	406,023
2023-07-28	2.750	2.770	2.750	2.770	2.232	781,792
2023-07-27	2.750	2.770	2.740	2.770	2.232	495,326
2023-07-26	2.760	2.760	2.735	2.740	2.208	202,987
2023-07-25	2.760	2.760	2.740	2.750	2.216	194,411
2023-07-24	2.750	2.760	2.710	2.740	2.208	251,649
2023-07-21	2.720	2.750	2.680	2.750	2.216	241,729
2023-07-20	2.710	2.755	2.690	2.690	2.168	576,850
2023-07-19	2.720	2.750	2.700	2.700	2.176	149,419
2023-07-18	2.700	2.740	2.695	2.740	2.208	214,468
2023-07-17	2.680	2.700	2.670	2.680	2.159	109,193
2023-07-14	2.650	2.680	2.650	2.670	2.151	89,018
2023-07-13	2.670	2.675	2.650	2.650	2.135	73,777
2023-07-12	2.640	2.690	2.640	2.670	2.151	98,992
2023-07-11	2.630	2.650	2.630	2.640	2.127	96,283
2023-07-10	2.640	2.660	2.620	2.640	2.127	310,431
2023-07-07	2.640	2.660	2.625	2.630	2.119	77,479
2023-07-06	2.630	2.640	2.610	2.640	2.127	167,627
2023-07-05	2.660	2.660	2.630	2.630	2.119	157,572
2023-07-04	2.640	2.660	2.620	2.660	2.143	290,801
2023-07-03	2.670	2.680	2.640	2.640	2.127	1,098,459
2023-06-30	2.660	2.660	2.640	2.640	2.127	110,507

← NewerPage 14 of 22 · 1,269 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.