Dalrymple Bay Infrastructure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	2.430	2.460	2.430	2.450	1.897	121,182
2023-01-04	2.430	2.430	2.400	2.430	1.882	146,355
2023-01-03	2.450	2.450	2.410	2.440	1.889	107,510
2022-12-30	2.440	2.450	2.420	2.430	1.882	80,188
2022-12-29	2.440	2.450	2.420	2.430	1.882	34,425
2022-12-28	2.440	2.450	2.410	2.450	1.897	196,759
2022-12-23	2.430	2.440	2.420	2.430	1.882	149,648
2022-12-22	2.410	2.430	2.400	2.420	1.874	112,990
2022-12-21	2.460	2.460	2.400	2.400	1.859	208,939
2022-12-20	2.470	2.470	2.400	2.450	1.897	143,238
2022-12-19	2.470	2.480	2.410	2.470	1.913	225,368
2022-12-16	2.380	2.490	2.370	2.490	1.928	246,760
2022-12-15	2.430	2.430	2.380	2.380	1.843	205,676
2022-12-14	2.360	2.450	2.360	2.410	1.866	493,330
2022-12-13	2.360	2.395	2.340	2.340	1.812	410,630
2022-12-12	2.410	2.420	2.360	2.360	1.828	437,313
2022-12-09	2.430	2.440	2.390	2.400	1.859	805,797
2022-12-08	2.420	2.440	2.390	2.430	1.882	183,790
2022-12-07	2.460	2.480	2.420	2.420	1.874	320,545
2022-12-06	2.490	2.490	2.440	2.450	1.897	261,648
2022-12-05	2.530	2.550	2.490	2.520	1.913	335,523
2022-12-02	2.510	2.550	2.500	2.500	1.897	208,027
2022-12-01	2.490	2.520	2.470	2.490	1.890	523,008
2022-11-30	2.440	2.470	2.440	2.450	1.859	3,473,447
2022-11-29	2.490	2.490	2.420	2.430	1.844	5,347,880
2022-11-28	2.460	2.490	2.460	2.490	1.890	146,131
2022-11-25	2.490	2.490	2.450	2.450	1.859	110,064
2022-11-24	2.510	2.510	2.470	2.470	1.875	444,785
2022-11-23	2.500	2.510	2.485	2.500	1.897	170,719
2022-11-22	2.500	2.510	2.485	2.510	1.905	218,717
2022-11-21	2.450	2.500	2.440	2.500	1.897	211,996
2022-11-18	2.460	2.490	2.430	2.430	1.844	309,258
2022-11-17	2.490	2.500	2.450	2.450	1.859	158,796
2022-11-16	2.460	2.500	2.460	2.500	1.897	206,659
2022-11-15	2.480	2.480	2.460	2.460	1.867	183,991
2022-11-14	2.490	2.490	2.450	2.490	1.890	259,777
2022-11-11	2.470	2.510	2.470	2.470	1.875	250,753
2022-11-10	2.490	2.490	2.450	2.460	1.867	349,183
2022-11-09	2.500	2.520	2.490	2.510	1.905	283,265
2022-11-08	2.480	2.500	2.480	2.500	1.897	1,121,007
2022-11-07	2.480	2.490	2.460	2.480	1.882	369,582
2022-11-04	2.440	2.480	2.440	2.480	1.882	525,320
2022-11-03	2.410	2.450	2.410	2.450	1.859	325,435
2022-11-02	2.390	2.450	2.390	2.450	1.859	596,853
2022-11-01	2.390	2.440	2.380	2.390	1.814	1,779,278
2022-10-31	2.440	2.440	2.390	2.390	1.814	5,256,359
2022-10-28	2.440	2.445	2.430	2.440	1.852	206,006
2022-10-27	2.450	2.460	2.420	2.450	1.859	335,271
2022-10-26	2.410	2.440	2.380	2.440	1.852	728,475
2022-10-25	2.420	2.420	2.360	2.400	1.821	924,314
2022-10-24	2.410	2.440	2.410	2.430	1.844	313,500
2022-10-21	2.420	2.460	2.400	2.400	1.821	574,213
2022-10-20	2.470	2.470	2.430	2.440	1.852	1,126,024
2022-10-19	2.500	2.580	2.460	2.490	1.890	1,207,435
2022-10-18	2.370	2.480	2.360	2.480	1.882	1,324,476
2022-10-17	2.310	2.350	2.310	2.350	1.784	1,684,897
2022-10-14	2.300	2.370	2.300	2.310	1.753	1,243,923
2022-10-13	2.350	2.365	2.300	2.300	1.746	1,462,552
2022-10-12	2.280	2.470	2.280	2.320	1.761	1,518,477
2022-10-11	2.310	2.390	2.230	2.230	1.692	1,906,121

← NewerPage 17 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.