Dalrymple Bay Infrastructure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	2.250	2.270	2.230	2.260	1.643	341,973
2022-04-19	2.200	2.240	2.200	2.230	1.621	895,429
2022-04-14	2.180	2.200	2.170	2.180	1.585	418,621
2022-04-13	2.150	2.160	2.150	2.160	1.570	314,641
2022-04-12	2.165	2.165	2.150	2.160	1.570	418,358
2022-04-11	2.170	2.170	2.150	2.150	1.563	159,234
2022-04-08	2.170	2.200	2.150	2.150	1.563	328,823
2022-04-07	2.160	2.170	2.130	2.160	1.570	306,957
2022-04-06	2.160	2.180	2.140	2.140	1.556	612,250
2022-04-05	2.210	2.210	2.140	2.160	1.570	802,686
2022-04-04	2.170	2.200	2.170	2.200	1.599	232,438
2022-04-01	2.150	2.180	2.140	2.170	1.578	484,103
2022-03-31	2.050	2.160	2.050	2.150	1.563	439,093
2022-03-30	2.110	2.120	2.050	2.050	1.490	531,771
2022-03-29	2.100	2.120	2.090	2.100	1.527	175,678
2022-03-28	2.090	2.130	2.090	2.090	1.519	199,388
2022-03-25	2.060	2.080	2.050	2.070	1.505	285,920
2022-03-24	2.060	2.060	2.040	2.050	1.490	211,722
2022-03-23	2.030	2.070	2.020	2.050	1.490	244,030
2022-03-22	2.020	2.070	2.020	2.020	1.469	431,221
2022-03-21	2.020	2.030	2.020	2.030	1.476	77,156
2022-03-18	2.030	2.030	2.000	2.010	1.461	730,322
2022-03-17	2.030	2.030	2.020	2.030	1.476	363,268
2022-03-16	2.020	2.030	2.000	2.030	1.476	648,232
2022-03-15	2.030	2.040	2.010	2.010	1.461	409,015
2022-03-14	2.010	2.030	2.000	2.030	1.476	149,748
2022-03-11	1.980	2.030	1.980	2.030	1.476	900,458
2022-03-10	1.980	1.990	1.975	1.980	1.439	263,757
2022-03-09	1.980	1.985	1.960	1.970	1.432	1,012,040
2022-03-08	2.000	2.010	1.975	1.975	1.436	196,458
2022-03-07	2.000	2.000	1.990	2.000	1.454	1,712,603
2022-03-04	1.990	1.995	1.965	1.995	1.450	1,421,898
2022-03-03	2.000	2.000	1.970	1.990	1.447	199,774
2022-03-02	2.000	2.030	2.000	2.010	1.429	806,867
2022-03-01	2.030	2.030	1.980	2.030	1.443	367,908
2022-02-28	2.030	2.030	2.000	2.030	1.443	193,645
2022-02-25	2.000	2.020	2.000	2.000	1.421	64,288
2022-02-24	2.010	2.025	2.000	2.000	1.421	96,741
2022-02-23	2.030	2.030	2.000	2.000	1.421	99,444
2022-02-22	2.010	2.020	2.000	2.000	1.421	162,399
2022-02-21	2.030	2.030	2.010	2.010	1.429	98,611
2022-02-18	2.010	2.030	2.000	2.000	1.421	80,521
2022-02-17	2.030	2.030	2.010	2.010	1.429	72,872
2022-02-16	2.030	2.030	2.010	2.030	1.443	127,117
2022-02-15	2.010	2.020	2.000	2.000	1.421	62,655
2022-02-14	2.010	2.020	1.985	2.010	1.429	137,413
2022-02-11	2.000	2.030	1.995	2.030	1.443	296,069
2022-02-10	1.990	2.050	1.990	2.030	1.443	123,841
2022-02-09	2.030	2.030	1.980	2.010	1.429	187,715
2022-02-08	1.970	2.030	1.970	2.030	1.443	147,899
2022-02-07	2.020	2.040	1.960	1.970	1.400	365,106
2022-02-04	1.980	2.010	1.960	2.000	1.421	166,746
2022-02-03	2.000	2.020	1.990	2.000	1.421	119,855
2022-02-02	2.010	2.030	1.990	2.030	1.443	242,666
2022-02-01	1.990	2.030	1.990	1.995	1.418	346,142
2022-01-31	1.995	2.000	1.955	1.990	1.414	77,123
2022-01-28	1.950	2.000	1.930	2.000	1.421	437,711
2022-01-27	2.000	2.000	1.898	1.955	1.389	488,667
2022-01-25	2.000	2.020	1.980	1.985	1.411	141,641
2022-01-24	1.980	2.020	1.980	2.000	1.421	109,848

← NewerPage 20 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.