Dalrymple Bay Infrastructure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	2.020	2.030	1.980	1.985	1.411	287,835
2022-01-20	2.020	2.030	2.020	2.030	1.443	124,434
2022-01-19	2.030	2.030	2.020	2.030	1.443	76,287
2022-01-18	2.020	2.030	2.010	2.020	1.436	647,882
2022-01-17	2.030	2.030	2.010	2.010	1.429	58,948
2022-01-14	2.020	2.030	2.010	2.030	1.443	143,023
2022-01-13	2.020	2.030	2.010	2.030	1.443	97,125
2022-01-12	2.030	2.050	2.020	2.020	1.436	259,081
2022-01-11	2.040	2.040	2.020	2.020	1.436	107,194
2022-01-10	2.030	2.040	2.020	2.030	1.443	418,855
2022-01-07	2.040	2.040	2.010	2.030	1.443	34,092
2022-01-06	2.020	2.030	2.010	2.030	1.443	169,786
2022-01-05	2.030	2.030	2.020	2.020	1.436	222,830
2022-01-04	2.050	2.050	2.030	2.030	1.443	88,680
2021-12-31	2.020	2.030	2.010	2.030	1.443	90,825
2021-12-30	2.050	2.050	2.010	2.020	1.436	256,692
2021-12-29	2.030	2.035	2.020	2.020	1.436	124,899
2021-12-24	2.020	2.030	2.020	2.020	1.436	135,590
2021-12-23	2.010	2.030	1.990	2.010	1.429	353,869
2021-12-22	2.040	2.040	2.010	2.020	1.436	228,174
2021-12-21	2.030	2.040	2.010	2.030	1.443	119,992
2021-12-20	2.040	2.045	2.020	2.020	1.436	485,170
2021-12-17	2.070	2.075	2.040	2.040	1.450	107,285
2021-12-16	2.070	2.070	2.040	2.070	1.471	159,392
2021-12-15	2.070	2.070	2.040	2.060	1.464	43,855
2021-12-14	2.080	2.080	2.040	2.050	1.457	97,828
2021-12-13	2.100	2.100	2.040	2.100	1.493	115,241
2021-12-10	2.090	2.100	2.040	2.090	1.485	235,866
2021-12-09	2.070	2.120	2.040	2.070	1.471	190,737
2021-12-08	2.110	2.110	2.060	2.060	1.464	186,962
2021-12-07	2.100	2.150	2.050	2.110	1.500	229,654
2021-12-06	2.020	2.060	2.020	2.030	1.443	36,409
2021-12-03	2.050	2.050	2.030	2.030	1.443	131,123
2021-12-02	2.080	2.080	2.050	2.050	1.457	56,968
2021-12-01	2.060	2.120	2.030	2.080	1.478	105,563
2021-11-30	2.100	2.100	2.050	2.060	1.464	93,949
2021-11-29	2.080	2.120	2.080	2.110	1.468	344,939
2021-11-26	2.140	2.140	2.060	2.060	1.433	110,886
2021-11-25	2.040	2.150	2.040	2.090	1.454	160,446
2021-11-24	2.010	2.050	2.010	2.010	1.398	159,155
2021-11-23	2.095	2.095	2.010	2.030	1.412	223,051
2021-11-22	2.060	2.080	2.030	2.080	1.447	146,748
2021-11-19	2.080	2.110	1.980	2.040	1.419	236,078
2021-11-18	2.100	2.120	2.070	2.070	1.440	196,907
2021-11-17	2.100	2.110	2.090	2.100	1.461	220,799
2021-11-16	2.100	2.110	2.100	2.110	1.468	90,386
2021-11-15	2.120	2.130	2.100	2.100	1.461	116,745
2021-11-12	2.120	2.125	2.110	2.110	1.468	191,814
2021-11-11	2.120	2.130	2.110	2.120	1.475	132,465
2021-11-10	2.130	2.130	2.110	2.120	1.475	382,631
2021-11-09	2.150	2.160	2.110	2.130	1.482	255,092
2021-11-08	2.150	2.180	2.140	2.160	1.502	75,615
2021-11-05	2.130	2.180	2.110	2.180	1.516	184,290
2021-11-04	2.220	2.220	2.120	2.120	1.475	376,953
2021-11-03	2.250	2.260	2.200	2.210	1.537	172,960
2021-11-02	2.270	2.270	2.220	2.250	1.565	257,799
2021-11-01	2.270	2.270	2.230	2.270	1.579	223,306
2021-10-29	2.240	2.280	2.230	2.280	1.586	143,756
2021-10-28	2.240	2.260	2.230	2.240	1.558	240,771
2021-10-27	2.270	2.270	2.240	2.260	1.572	262,111

← NewerPage 21 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.