Dalrymple Bay Infrastructure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	2.040	2.060	2.000	2.060	1.531	176,396
2022-07-14	2.040	2.040	2.000	2.020	1.501	188,182
2022-07-13	2.060	2.060	2.040	2.050	1.524	134,717
2022-07-12	2.080	2.080	2.040	2.060	1.531	113,347
2022-07-11	2.070	2.070	2.030	2.030	1.509	87,224
2022-07-08	2.050	2.080	2.040	2.080	1.546	198,546
2022-07-07	2.050	2.060	2.040	2.050	1.524	72,185
2022-07-06	2.050	2.060	2.030	2.030	1.509	193,322
2022-07-05	2.020	2.060	2.000	2.050	1.524	217,292
2022-07-04	2.000	2.010	2.000	2.000	1.487	400,959
2022-07-01	1.990	2.010	1.965	1.980	1.472	63,501
2022-06-30	1.970	1.995	1.955	1.970	1.464	468,316
2022-06-29	2.000	2.010	1.955	1.965	1.460	706,333
2022-06-28	1.975	1.995	1.970	1.970	1.464	300,232
2022-06-27	1.980	2.020	1.970	1.970	1.464	206,933
2022-06-24	1.975	2.010	1.950	1.980	1.472	436,318
2022-06-23	1.990	1.990	1.948	1.960	1.457	261,275
2022-06-22	1.970	2.010	1.970	1.990	1.479	179,085
2022-06-21	2.000	2.010	1.945	1.960	1.457	190,231
2022-06-20	1.990	2.030	1.965	2.010	1.494	568,817
2022-06-17	1.940	2.080	1.930	2.080	1.546	467,287
2022-06-16	1.980	1.980	1.955	1.970	1.464	272,728
2022-06-15	1.995	1.995	1.948	1.975	1.468	272,388
2022-06-14	1.970	1.978	1.925	1.950	1.449	442,208
2022-06-10	2.020	2.030	1.990	2.030	1.509	250,248
2022-06-09	2.030	2.030	2.000	2.030	1.509	109,882
2022-06-08	2.030	2.030	2.000	2.010	1.494	161,485
2022-06-07	2.020	2.020	1.995	2.010	1.494	213,742
2022-06-06	2.050	2.050	2.020	2.020	1.501	252,162
2022-06-03	2.030	2.050	2.030	2.050	1.524	144,069
2022-06-02	2.030	2.040	2.020	2.020	1.501	228,244
2022-06-01	2.030	2.060	2.030	2.030	1.509	203,000
2022-05-31	2.050	2.060	2.030	2.050	1.524	253,721
2022-05-30	2.080	2.080	2.050	2.050	1.524	247,422
2022-05-27	2.080	2.100	2.080	2.090	1.519	215,167
2022-05-26	2.090	2.110	2.080	2.080	1.512	208,511
2022-05-25	2.090	2.090	2.070	2.080	1.512	211,755
2022-05-24	2.090	2.100	2.060	2.090	1.519	430,927
2022-05-23	2.090	2.120	2.080	2.080	1.512	215,822
2022-05-20	2.100	2.110	2.070	2.070	1.505	233,977
2022-05-19	2.080	2.100	2.080	2.080	1.512	145,144
2022-05-18	2.100	2.130	2.065	2.090	1.519	668,241
2022-05-17	2.060	2.090	2.060	2.090	1.519	475,247
2022-05-16	2.080	2.130	2.050	2.060	1.498	317,948
2022-05-13	2.110	2.110	2.075	2.080	1.512	181,330
2022-05-12	2.130	2.130	2.070	2.100	1.527	295,727
2022-05-11	2.140	2.140	2.080	2.110	1.534	177,474
2022-05-10	2.120	2.130	2.070	2.130	1.549	644,747
2022-05-09	2.150	2.150	2.120	2.120	1.541	174,382
2022-05-06	2.150	2.160	2.130	2.150	1.563	158,712
2022-05-05	2.200	2.200	2.150	2.150	1.563	206,861
2022-05-04	2.160	2.200	2.150	2.150	1.563	279,266
2022-05-03	2.140	2.170	2.130	2.150	1.563	260,222
2022-05-02	2.140	2.170	2.130	2.150	1.563	258,964
2022-04-29	2.170	2.200	2.150	2.150	1.563	947,993
2022-04-28	2.150	2.190	2.150	2.190	1.592	87,078
2022-04-27	2.190	2.210	2.150	2.150	1.563	202,690
2022-04-26	2.220	2.220	2.165	2.170	1.578	184,048
2022-04-22	2.190	2.230	2.190	2.200	1.599	466,168
2022-04-21	2.250	2.260	2.190	2.190	1.592	354,366

← NewerPage 19 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.