Dalrymple Bay Infrastructure Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.650 | 5.780 | 5.600 | 5.720 | 5.646 | 5,559,062 |
| 2026-07-23 | 5.690 | 5.725 | 5.580 | 5.610 | 5.538 | 1,261,540 |
| 2026-07-22 | 5.630 | 5.700 | 5.620 | 5.680 | 5.607 | 958,321 |
| 2026-07-21 | 5.700 | 5.720 | 5.590 | 5.630 | 5.558 | 907,667 |
| 2026-07-20 | 5.580 | 5.730 | 5.560 | 5.690 | 5.617 | 900,909 |
| 2026-07-17 | 5.700 | 5.730 | 5.540 | 5.580 | 5.508 | 1,691,101 |
| 2026-07-16 | 5.690 | 5.740 | 5.660 | 5.690 | 5.617 | 798,736 |
| 2026-07-15 | 5.730 | 5.800 | 5.680 | 5.770 | 5.696 | 1,120,715 |
| 2026-07-14 | 5.590 | 5.730 | 5.590 | 5.690 | 5.617 | 1,844,916 |
| 2026-07-13 | 5.590 | 5.670 | 5.530 | 5.670 | 5.597 | 531,630 |
| 2026-07-10 | 5.700 | 5.700 | 5.630 | 5.650 | 5.577 | 419,271 |
| 2026-07-09 | 5.690 | 5.720 | 5.640 | 5.640 | 5.567 | 787,466 |
| 2026-07-08 | 5.620 | 5.710 | 5.560 | 5.690 | 5.617 | 910,628 |
| 2026-07-07 | 5.710 | 5.730 | 5.610 | 5.630 | 5.558 | 1,492,786 |
| 2026-07-06 | 5.700 | 5.730 | 5.630 | 5.700 | 5.627 | 570,127 |
| 2026-07-03 | 5.720 | 5.780 | 5.700 | 5.700 | 5.627 | 457,135 |
| 2026-07-02 | 5.800 | 5.800 | 5.650 | 5.700 | 5.627 | 1,227,620 |
| 2026-07-01 | 5.750 | 5.800 | 5.680 | 5.730 | 5.656 | 682,086 |
| 2026-06-30 | 5.710 | 5.840 | 5.705 | 5.750 | 5.676 | 894,408 |
| 2026-06-29 | 5.840 | 5.855 | 5.690 | 5.720 | 5.646 | 621,642 |
| 2026-06-26 | 5.800 | 5.830 | 5.730 | 5.820 | 5.745 | 1,026,103 |
| 2026-06-25 | 5.890 | 5.910 | 5.750 | 5.770 | 5.696 | 1,132,756 |
| 2026-06-24 | 6.000 | 6.010 | 5.880 | 5.890 | 5.814 | 1,243,767 |
| 2026-06-23 | 5.930 | 6.000 | 5.880 | 6.000 | 5.923 | 987,747 |
| 2026-06-22 | 5.860 | 5.940 | 5.840 | 5.900 | 5.824 | 857,838 |
| 2026-06-19 | 5.900 | 5.900 | 5.800 | 5.800 | 5.725 | 2,132,738 |
| 2026-06-18 | 5.760 | 5.890 | 5.760 | 5.820 | 5.745 | 2,705,661 |
| 2026-06-17 | 5.750 | 5.780 | 5.680 | 5.770 | 5.696 | 661,116 |
| 2026-06-16 | 5.720 | 5.770 | 5.630 | 5.730 | 5.656 | 1,619,845 |
| 2026-06-15 | 5.920 | 5.940 | 5.740 | 5.740 | 5.666 | 1,513,558 |
| 2026-06-12 | 5.920 | 5.920 | 5.830 | 5.890 | 5.814 | 724,743 |
| 2026-06-11 | 5.820 | 5.910 | 5.800 | 5.910 | 5.834 | 757,936 |
| 2026-06-10 | 5.810 | 5.835 | 5.715 | 5.790 | 5.715 | 2,022,452 |
| 2026-06-09 | 5.750 | 5.900 | 5.695 | 5.880 | 5.804 | 1,491,510 |
| 2026-06-05 | 5.640 | 5.750 | 5.600 | 5.720 | 5.646 | 1,146,098 |
| 2026-06-04 | 5.530 | 5.620 | 5.505 | 5.620 | 5.548 | 1,055,554 |
| 2026-06-03 | 5.520 | 5.530 | 5.440 | 5.520 | 5.449 | 551,934 |
| 2026-06-02 | 5.440 | 5.530 | 5.410 | 5.530 | 5.459 | 2,884,551 |
| 2026-06-01 | 5.600 | 5.600 | 5.450 | 5.480 | 5.409 | 488,810 |
| 2026-05-29 | 5.510 | 5.595 | 5.470 | 5.540 | 5.469 | 1,031,105 |
| 2026-05-28 | 5.500 | 5.560 | 5.460 | 5.510 | 5.439 | 852,730 |
| 2026-05-27 | 5.380 | 5.490 | 5.320 | 5.480 | 5.409 | 716,669 |
| 2026-05-26 | 5.520 | 5.525 | 5.390 | 5.390 | 5.321 | 768,550 |
| 2026-05-25 | 5.600 | 5.600 | 5.400 | 5.500 | 5.429 | 970,741 |
| 2026-05-22 | 5.640 | 5.670 | 5.550 | 5.600 | 5.461 | 589,486 |
| 2026-05-21 | 5.590 | 5.700 | 5.580 | 5.640 | 5.500 | 1,209,157 |
| 2026-05-20 | 5.360 | 5.540 | 5.335 | 5.490 | 5.354 | 1,467,232 |
| 2026-05-19 | 5.310 | 5.340 | 5.300 | 5.330 | 5.198 | 1,533,046 |
| 2026-05-18 | 5.340 | 5.350 | 5.240 | 5.250 | 5.120 | 397,911 |
| 2026-05-15 | 5.310 | 5.340 | 5.260 | 5.310 | 5.178 | 872,768 |
| 2026-05-14 | 5.290 | 5.300 | 5.230 | 5.270 | 5.139 | 632,428 |
| 2026-05-13 | 5.290 | 5.290 | 5.205 | 5.290 | 5.159 | 796,328 |
| 2026-05-12 | 5.300 | 5.320 | 5.170 | 5.320 | 5.188 | 1,080,215 |
| 2026-05-11 | 5.180 | 5.320 | 5.170 | 5.300 | 5.169 | 1,140,612 |
| 2026-05-08 | 5.230 | 5.290 | 5.200 | 5.230 | 5.100 | 720,608 |
| 2026-05-07 | 5.430 | 5.440 | 5.210 | 5.270 | 5.139 | 2,231,594 |
| 2026-05-06 | 5.480 | 5.480 | 5.380 | 5.430 | 5.295 | 1,848,845 |
| 2026-05-05 | 5.430 | 5.470 | 5.390 | 5.440 | 5.305 | 942,881 |
| 2026-05-04 | 5.550 | 5.550 | 5.440 | 5.470 | 5.335 | 826,969 |
| 2026-05-01 | 5.470 | 5.550 | 5.430 | 5.550 | 5.413 | 868,315 |
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.