Dalrymple Bay Infrastructure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	2.630	2.670	2.630	2.660	2.143	176,358
2023-06-28	2.640	2.655	2.620	2.640	2.127	201,618
2023-06-27	2.680	2.680	2.590	2.650	2.135	433,109
2023-06-26	2.690	2.700	2.660	2.660	2.143	207,547
2023-06-23	2.690	2.700	2.650	2.670	2.151	312,202
2023-06-22	2.680	2.690	2.640	2.680	2.159	202,674
2023-06-21	2.700	2.700	2.670	2.670	2.151	397,759
2023-06-20	2.690	2.700	2.670	2.700	2.176	177,481
2023-06-19	2.690	2.700	2.660	2.700	2.176	150,954
2023-06-16	2.670	2.700	2.650	2.660	2.143	493,431
2023-06-15	2.700	2.700	2.660	2.670	2.151	262,686
2023-06-14	2.690	2.700	2.660	2.660	2.143	187,440
2023-06-13	2.640	2.680	2.600	2.680	2.159	428,834
2023-06-09	2.630	2.690	2.620	2.640	2.127	348,924
2023-06-08	2.610	2.640	2.610	2.610	2.103	742,638
2023-06-07	2.630	2.640	2.610	2.610	2.103	197,746
2023-06-06	2.600	2.635	2.600	2.610	2.103	781,118
2023-06-05	2.570	2.620	2.570	2.620	2.111	326,115
2023-06-02	2.570	2.590	2.540	2.590	2.087	382,778
2023-06-01	2.550	2.590	2.550	2.580	2.079	151,464
2023-05-31	2.570	2.595	2.550	2.550	2.055	311,910
2023-05-30	2.560	2.600	2.560	2.600	2.095	269,268
2023-05-29	2.580	2.585	2.540	2.580	2.079	180,304
2023-05-26	2.620	2.645	2.580	2.590	2.046	432,377
2023-05-25	2.610	2.630	2.580	2.610	2.062	676,642
2023-05-24	2.610	2.670	2.560	2.560	2.023	1,140,783
2023-05-23	2.540	2.610	2.520	2.610	2.062	456,319
2023-05-22	2.530	2.550	2.530	2.540	2.007	263,441
2023-05-19	2.580	2.585	2.520	2.550	2.015	766,034
2023-05-18	2.600	2.600	2.560	2.580	2.039	247,411
2023-05-17	2.550	2.600	2.540	2.600	2.054	479,752
2023-05-16	2.590	2.600	2.510	2.520	1.991	1,429,870
2023-05-15	2.550	2.650	2.550	2.620	2.070	487,136
2023-05-12	2.560	2.590	2.520	2.550	2.015	253,247
2023-05-11	2.560	2.560	2.530	2.560	2.023	258,938
2023-05-10	2.550	2.590	2.540	2.540	2.007	359,410
2023-05-09	2.580	2.585	2.520	2.530	1.999	418,079
2023-05-08	2.650	2.650	2.560	2.580	2.039	330,270
2023-05-05	2.570	2.640	2.570	2.630	2.078	260,534
2023-05-04	2.550	2.590	2.525	2.590	2.046	394,685
2023-05-03	2.520	2.580	2.470	2.580	2.039	1,049,421
2023-05-02	2.500	2.575	2.500	2.540	2.007	477,752
2023-05-01	2.550	2.550	2.500	2.530	1.999	1,136,843
2023-04-28	2.590	2.590	2.550	2.550	2.015	530,699
2023-04-27	2.610	2.610	2.570	2.590	2.046	324,302
2023-04-26	2.670	2.670	2.600	2.600	2.054	418,259
2023-04-24	2.680	2.680	2.660	2.670	2.110	195,117
2023-04-21	2.690	2.700	2.670	2.690	2.125	361,223
2023-04-20	2.720	2.720	2.690	2.700	2.133	808,579
2023-04-19	2.720	2.725	2.690	2.720	2.149	462,207
2023-04-18	2.710	2.720	2.670	2.720	2.149	866,063
2023-04-17	2.710	2.730	2.695	2.710	2.141	312,314
2023-04-14	2.720	2.730	2.700	2.730	2.157	626,986
2023-04-13	2.710	2.730	2.690	2.720	2.149	663,594
2023-04-12	2.730	2.730	2.700	2.730	2.157	573,098
2023-04-11	2.730	2.730	2.710	2.730	2.157	353,663
2023-04-06	2.720	2.730	2.690	2.730	2.157	793,064
2023-04-05	2.730	2.750	2.680	2.740	2.165	657,006
2023-04-04	2.690	2.770	2.675	2.750	2.173	1,462,112
2023-04-03	2.660	2.700	2.620	2.680	2.118	522,574

← NewerPage 15 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.