Dalrymple Bay Infrastructure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	2.100	2.100	2.080	2.100	1.594	129,764
2022-10-07	2.095	2.120	2.060	2.120	1.609	144,831
2022-10-06	2.120	2.120	2.080	2.080	1.579	195,645
2022-10-05	2.100	2.120	2.070	2.120	1.609	149,798
2022-10-04	2.100	2.110	2.090	2.090	1.586	173,114
2022-10-03	2.050	2.080	2.050	2.070	1.571	77,992
2022-09-30	2.070	2.090	2.050	2.060	1.563	229,392
2022-09-29	2.080	2.100	2.050	2.080	1.579	177,030
2022-09-28	2.100	2.100	2.040	2.040	1.548	240,397
2022-09-27	2.070	2.130	2.060	2.110	1.601	125,861
2022-09-26	2.100	2.100	2.030	2.040	1.548	289,081
2022-09-23	2.120	2.140	2.100	2.110	1.601	2,777,743
2022-09-21	2.150	2.150	2.110	2.110	1.601	140,949
2022-09-20	2.150	2.160	2.120	2.160	1.639	96,518
2022-09-19	2.140	2.150	2.110	2.150	1.632	86,039
2022-09-16	2.160	2.160	2.130	2.130	1.617	68,957
2022-09-15	2.130	2.160	2.120	2.160	1.639	70,793
2022-09-14	2.120	2.140	2.120	2.130	1.617	252,580
2022-09-13	2.150	2.155	2.140	2.150	1.632	781,175
2022-09-12	2.150	2.150	2.130	2.150	1.632	133,611
2022-09-09	2.160	2.160	2.120	2.150	1.632	285,926
2022-09-08	2.130	2.150	2.120	2.130	1.617	121,423
2022-09-07	2.110	2.130	2.100	2.130	1.617	268,811
2022-09-06	2.110	2.120	2.100	2.110	1.601	85,128
2022-09-05	2.110	2.120	2.100	2.110	1.601	119,189
2022-09-02	2.110	2.130	2.110	2.110	1.601	52,908
2022-09-01	2.170	2.180	2.100	2.110	1.601	265,752
2022-08-31	2.170	2.210	2.170	2.210	1.643	150,863
2022-08-30	2.160	2.190	2.155	2.180	1.620	71,399
2022-08-29	2.170	2.200	2.130	2.150	1.598	301,175
2022-08-26	2.140	2.200	2.140	2.140	1.591	247,660
2022-08-25	2.150	2.160	2.130	2.130	1.583	38,018
2022-08-24	2.130	2.160	2.100	2.160	1.605	103,396
2022-08-23	2.170	2.170	2.120	2.140	1.591	89,845
2022-08-22	2.120	2.170	2.100	2.170	1.613	170,398
2022-08-19	2.160	2.180	2.110	2.120	1.576	295,826
2022-08-18	2.150	2.180	2.150	2.160	1.605	33,558
2022-08-17	2.210	2.210	2.150	2.150	1.598	100,402
2022-08-16	2.180	2.210	2.160	2.210	1.643	126,919
2022-08-15	2.200	2.200	2.150	2.160	1.605	54,825
2022-08-12	2.150	2.200	2.140	2.200	1.635	149,328
2022-08-11	2.160	2.190	2.140	2.150	1.598	73,462
2022-08-10	2.190	2.200	2.150	2.150	1.598	170,774
2022-08-09	2.150	2.185	2.140	2.170	1.613	99,161
2022-08-08	2.220	2.220	2.110	2.140	1.591	370,377
2022-08-05	2.190	2.250	2.165	2.180	1.620	325,666
2022-08-04	2.180	2.190	2.150	2.190	1.628	139,409
2022-08-03	2.100	2.180	2.090	2.180	1.620	755,568
2022-08-02	2.080	2.100	2.070	2.090	1.553	452,938
2022-08-01	2.090	2.090	2.070	2.070	1.539	126,924
2022-07-29	2.070	2.095	2.070	2.070	1.539	293,911
2022-07-28	2.030	2.070	2.030	2.070	1.539	133,480
2022-07-27	2.020	2.040	2.010	2.040	1.516	388,088
2022-07-26	2.040	2.070	2.000	2.010	1.494	286,385
2022-07-25	2.050	2.060	2.020	2.060	1.531	33,591
2022-07-22	2.020	2.035	1.990	2.000	1.487	297,486
2022-07-21	2.000	2.020	1.995	2.000	1.487	325,069
2022-07-20	2.030	2.070	1.995	2.000	1.487	480,858
2022-07-19	2.030	2.050	1.988	2.050	1.524	1,290,730
2022-07-18	2.050	2.060	2.010	2.040	1.516	166,779

← NewerPage 18 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.