Dalrymple Bay Infrastructure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	2.590	2.680	2.570	2.680	2.118	9,167,406
2023-03-30	2.630	2.630	2.560	2.560	2.023	536,883
2023-03-29	2.640	2.660	2.580	2.580	2.039	2,629,328
2023-03-28	2.800	2.820	2.630	2.640	2.086	2,394,851
2023-03-27	2.620	2.900	2.615	2.800	2.212	5,240,110
2023-03-24	2.600	2.630	2.570	2.630	2.078	1,206,818
2023-03-23	2.590	2.620	2.580	2.610	2.062	391,301
2023-03-22	2.610	2.620	2.570	2.610	2.062	672,961
2023-03-21	2.610	2.635	2.610	2.630	2.078	355,128
2023-03-20	2.630	2.635	2.600	2.630	2.078	452,030
2023-03-17	2.630	2.650	2.600	2.630	2.078	779,320
2023-03-16	2.580	2.630	2.550	2.630	2.078	330,957
2023-03-15	2.500	2.580	2.500	2.580	2.039	1,025,488
2023-03-14	2.480	2.500	2.470	2.500	1.975	384,230
2023-03-13	2.500	2.500	2.460	2.490	1.967	472,465
2023-03-10	2.490	2.510	2.470	2.510	1.983	525,738
2023-03-09	2.470	2.500	2.470	2.500	1.975	138,556
2023-03-08	2.460	2.490	2.460	2.490	1.967	396,174
2023-03-07	2.490	2.490	2.450	2.480	1.960	431,974
2023-03-06	2.490	2.490	2.470	2.490	1.967	170,510
2023-03-03	2.480	2.500	2.470	2.470	1.952	388,004
2023-03-02	2.500	2.500	2.480	2.490	1.967	411,829
2023-03-01	2.490	2.545	2.490	2.520	1.951	524,148
2023-02-28	2.460	2.510	2.450	2.510	1.944	333,816
2023-02-27	2.430	2.480	2.430	2.480	1.920	593,514
2023-02-24	2.480	2.480	2.420	2.440	1.889	216,703
2023-02-23	2.440	2.480	2.430	2.470	1.913	385,679
2023-02-22	2.430	2.450	2.400	2.430	1.882	592,652
2023-02-21	2.450	2.460	2.425	2.450	1.897	341,913
2023-02-20	2.450	2.460	2.420	2.460	1.905	239,598
2023-02-17	2.480	2.490	2.440	2.450	1.897	423,976
2023-02-16	2.490	2.490	2.470	2.480	1.920	447,979
2023-02-15	2.480	2.500	2.460	2.490	1.928	376,242
2023-02-14	2.520	2.520	2.470	2.470	1.913	376,346
2023-02-13	2.480	2.520	2.460	2.520	1.951	427,543
2023-02-10	2.490	2.490	2.470	2.470	1.913	557,063
2023-02-09	2.500	2.505	2.470	2.480	1.920	301,683
2023-02-08	2.520	2.530	2.470	2.490	1.928	594,067
2023-02-07	2.520	2.530	2.480	2.520	1.951	1,784,161
2023-02-06	2.520	2.530	2.500	2.500	1.936	299,727
2023-02-03	2.500	2.530	2.500	2.500	1.936	318,612
2023-02-02	2.500	2.520	2.480	2.500	1.936	259,907
2023-02-01	2.460	2.510	2.460	2.500	1.936	220,967
2023-01-31	2.490	2.490	2.460	2.480	1.920	239,671
2023-01-30	2.510	2.510	2.480	2.480	1.920	663,880
2023-01-27	2.510	2.520	2.480	2.480	1.920	271,607
2023-01-25	2.530	2.530	2.480	2.520	1.951	283,504
2023-01-24	2.500	2.540	2.490	2.510	1.944	261,617
2023-01-23	2.500	2.520	2.470	2.510	1.944	233,114
2023-01-20	2.450	2.540	2.450	2.500	1.936	464,897
2023-01-19	2.450	2.450	2.420	2.450	1.897	283,524
2023-01-18	2.460	2.470	2.420	2.460	1.905	530,995
2023-01-17	2.480	2.480	2.440	2.450	1.897	144,842
2023-01-16	2.460	2.490	2.445	2.480	1.920	366,137
2023-01-13	2.460	2.470	2.395	2.460	1.905	518,648
2023-01-12	2.470	2.490	2.455	2.460	1.905	115,736
2023-01-11	2.480	2.490	2.440	2.450	1.897	386,656
2023-01-10	2.470	2.485	2.450	2.480	1.920	234,289
2023-01-09	2.480	2.490	2.470	2.480	1.920	198,398
2023-01-06	2.450	2.485	2.450	2.470	1.913	150,791

← NewerPage 16 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.