Dalrymple Bay Infrastructure Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.370 | 5.450 | 5.350 | 5.420 | 5.286 | 1,466,319 |
| 2026-04-29 | 5.370 | 5.430 | 5.320 | 5.370 | 5.237 | 982,172 |
| 2026-04-28 | 5.350 | 5.440 | 5.350 | 5.420 | 5.286 | 710,330 |
| 2026-04-27 | 5.390 | 5.400 | 5.350 | 5.380 | 5.247 | 376,221 |
| 2026-04-24 | 5.470 | 5.470 | 5.370 | 5.430 | 5.295 | 976,821 |
| 2026-04-23 | 5.310 | 5.410 | 5.275 | 5.400 | 5.266 | 1,196,307 |
| 2026-04-22 | 5.340 | 5.350 | 5.270 | 5.330 | 5.198 | 832,150 |
| 2026-04-21 | 5.240 | 5.350 | 5.240 | 5.290 | 5.159 | 2,392,749 |
| 2026-04-20 | 5.170 | 5.210 | 5.130 | 5.180 | 5.052 | 1,342,257 |
| 2026-04-17 | 5.150 | 5.160 | 5.090 | 5.130 | 5.003 | 931,680 |
| 2026-04-16 | 5.180 | 5.200 | 5.120 | 5.130 | 5.003 | 732,527 |
| 2026-04-15 | 5.230 | 5.260 | 5.120 | 5.120 | 4.993 | 1,109,287 |
| 2026-04-14 | 5.270 | 5.290 | 5.170 | 5.190 | 5.061 | 1,329,177 |
| 2026-04-13 | 5.270 | 5.330 | 5.190 | 5.310 | 5.178 | 1,747,155 |
| 2026-04-10 | 5.190 | 5.265 | 5.120 | 5.260 | 5.130 | 949,739 |
| 2026-04-09 | 5.110 | 5.210 | 5.085 | 5.190 | 5.061 | 923,428 |
| 2026-04-08 | 5.050 | 5.150 | 5.030 | 5.100 | 4.974 | 5,270,728 |
| 2026-04-07 | 5.010 | 5.080 | 4.950 | 5.000 | 4.876 | 906,708 |
| 2026-04-02 | 5.030 | 5.080 | 4.990 | 5.020 | 4.896 | 948,177 |
| 2026-04-01 | 5.060 | 5.100 | 4.940 | 4.990 | 4.866 | 3,125,365 |
| 2026-03-31 | 5.070 | 5.100 | 5.000 | 5.050 | 4.925 | 2,503,046 |
| 2026-03-30 | 5.040 | 5.090 | 4.970 | 5.090 | 4.964 | 1,664,319 |
| 2026-03-27 | 5.060 | 5.100 | 5.030 | 5.080 | 4.954 | 1,099,762 |
| 2026-03-26 | 4.950 | 5.110 | 4.950 | 5.070 | 4.944 | 1,669,221 |
| 2026-03-25 | 4.980 | 5.030 | 4.960 | 4.960 | 4.837 | 1,299,778 |
| 2026-03-24 | 5.010 | 5.020 | 4.830 | 4.890 | 4.769 | 654,795 |
| 2026-03-23 | 4.850 | 4.970 | 4.800 | 4.820 | 4.701 | 4,812,588 |
| 2026-03-20 | 4.900 | 4.980 | 4.900 | 4.910 | 4.788 | 3,269,184 |
| 2026-03-19 | 4.980 | 4.990 | 4.845 | 4.900 | 4.779 | 1,327,936 |
| 2026-03-18 | 4.970 | 5.020 | 4.920 | 5.010 | 4.886 | 1,169,104 |
| 2026-03-17 | 4.990 | 5.030 | 4.970 | 4.970 | 4.847 | 1,013,454 |
| 2026-03-16 | 4.970 | 5.050 | 4.950 | 4.950 | 4.827 | 1,201,678 |
| 2026-03-13 | 4.770 | 4.970 | 4.770 | 4.930 | 4.808 | 1,757,936 |
| 2026-03-12 | 4.680 | 4.730 | 4.630 | 4.650 | 4.535 | 9,530,798 |
| 2026-03-11 | 4.730 | 4.745 | 4.670 | 4.680 | 4.564 | 1,040,437 |
| 2026-03-10 | 4.770 | 4.790 | 4.720 | 4.740 | 4.623 | 1,542,405 |
| 2026-03-09 | 4.800 | 4.800 | 4.640 | 4.730 | 4.613 | 3,436,053 |
| 2026-03-06 | 4.910 | 4.920 | 4.840 | 4.840 | 4.720 | 1,109,942 |
| 2026-03-05 | 5.010 | 5.040 | 4.910 | 4.940 | 4.818 | 1,632,714 |
| 2026-03-04 | 5.000 | 5.050 | 4.940 | 5.020 | 4.896 | 1,836,645 |
| 2026-03-03 | 5.070 | 5.070 | 4.970 | 5.010 | 4.886 | 1,309,933 |
| 2026-03-02 | 5.160 | 5.190 | 5.070 | 5.090 | 4.964 | 972,759 |
| 2026-02-27 | 5.140 | 5.190 | 5.100 | 5.160 | 5.032 | 1,478,807 |
| 2026-02-26 | 5.240 | 5.255 | 5.165 | 5.210 | 5.015 | 1,844,624 |
| 2026-02-25 | 5.330 | 5.370 | 5.070 | 5.190 | 4.996 | 2,854,528 |
| 2026-02-24 | 5.220 | 5.580 | 5.205 | 5.430 | 5.227 | 3,989,534 |
| 2026-02-23 | 5.090 | 5.135 | 5.070 | 5.100 | 4.909 | 832,289 |
| 2026-02-20 | 5.090 | 5.110 | 5.030 | 5.090 | 4.900 | 447,977 |
| 2026-02-19 | 5.140 | 5.140 | 5.060 | 5.110 | 4.919 | 1,301,269 |
| 2026-02-18 | 5.120 | 5.135 | 5.060 | 5.070 | 4.880 | 752,662 |
| 2026-02-17 | 5.130 | 5.170 | 5.110 | 5.120 | 4.928 | 1,189,504 |
| 2026-02-16 | 5.110 | 5.170 | 5.110 | 5.130 | 4.938 | 1,081,593 |
| 2026-02-13 | 5.060 | 5.090 | 5.020 | 5.080 | 4.890 | 615,397 |
| 2026-02-12 | 5.050 | 5.115 | 5.050 | 5.080 | 4.890 | 920,471 |
| 2026-02-11 | 5.040 | 5.090 | 5.015 | 5.090 | 4.900 | 766,709 |
| 2026-02-10 | 4.970 | 5.050 | 4.940 | 5.050 | 4.861 | 1,093,801 |
| 2026-02-09 | 4.980 | 5.000 | 4.940 | 4.950 | 4.765 | 2,133,426 |
| 2026-02-06 | 4.950 | 4.970 | 4.900 | 4.950 | 4.765 | 4,248,554 |
| 2026-02-05 | 5.030 | 5.060 | 4.980 | 5.000 | 4.813 | 931,811 |
| 2026-02-04 | 4.980 | 5.025 | 4.950 | 4.990 | 4.803 | 3,432,959 |
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.