Dalrymple Bay Infrastructure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	4.980	5.025	4.950	4.990	4.803	3,432,959
2026-02-03	4.890	4.990	4.890	4.970	4.784	3,402,444
2026-02-02	4.800	4.920	4.770	4.860	4.678	1,884,440
2026-01-30	4.810	4.860	4.765	4.860	4.678	5,631,734
2026-01-29	4.850	4.895	4.770	4.820	4.640	1,750,562
2026-01-28	4.830	4.910	4.780	4.850	4.669	1,238,483
2026-01-27	4.840	4.855	4.780	4.840	4.659	1,290,921
2026-01-23	4.790	4.900	4.790	4.820	4.640	1,002,799
2026-01-22	4.820	4.850	4.785	4.800	4.620	1,046,546
2026-01-21	4.780	4.810	4.730	4.810	4.630	1,246,817
2026-01-20	4.760	4.800	4.730	4.780	4.601	895,735
2026-01-19	4.850	4.850	4.730	4.760	4.582	1,004,924
2026-01-16	4.800	4.840	4.800	4.820	4.640	268,835
2026-01-15	4.850	4.850	4.790	4.840	4.659	1,192,682
2026-01-14	4.880	4.880	4.790	4.840	4.659	879,843
2026-01-13	4.900	4.930	4.830	4.840	4.659	1,274,259
2026-01-12	4.910	4.940	4.870	4.890	4.707	689,959
2026-01-09	4.840	4.920	4.840	4.880	4.697	684,674
2026-01-08	4.810	4.860	4.800	4.850	4.669	608,058
2026-01-07	4.840	4.860	4.815	4.830	4.649	836,595
2026-01-06	4.890	4.890	4.810	4.850	4.669	642,913
2026-01-05	4.960	4.960	4.870	4.900	4.717	402,380
2026-01-02	5.000	5.000	4.920	4.930	4.746	442,967
2025-12-31	4.910	5.010	4.905	5.010	4.823	538,751
2025-12-30	4.930	4.960	4.895	4.930	4.746	1,159,862
2025-12-29	4.900	4.950	4.890	4.920	4.736	616,726
2025-12-24	4.920	4.970	4.900	4.910	4.726	420,868
2025-12-23	4.950	4.970	4.890	4.970	4.784	731,285
2025-12-22	5.000	5.020	4.920	4.960	4.774	643,211
2025-12-19	4.950	5.020	4.925	5.020	4.832	3,044,594
2025-12-18	4.940	5.020	4.880	4.940	4.755	2,934,094
2025-12-17	4.870	5.000	4.870	4.980	4.794	3,511,990
2025-12-16	4.780	4.880	4.780	4.860	4.678	2,820,489
2025-12-15	4.850	4.850	4.770	4.800	4.620	1,199,798
2025-12-12	4.890	4.890	4.820	4.850	4.669	1,643,152
2025-12-11	4.800	4.930	4.800	4.850	4.610	3,115,146
2025-12-10	4.600	4.830	4.600	4.830	4.591	2,770,848
2025-12-09	4.540	4.555	4.445	4.540	4.315	1,716,222
2025-12-08	4.410	4.520	4.400	4.470	4.248	1,410,368
2025-12-05	4.440	4.450	4.365	4.410	4.191	1,813,783
2025-12-04	4.480	4.480	4.365	4.390	4.172	1,183,122
2025-12-03	4.520	4.560	4.490	4.500	4.219	1,994,618
2025-12-02	4.510	4.570	4.480	4.530	4.247	1,232,199
2025-12-01	4.520	4.570	4.490	4.550	4.266	1,557,436
2025-11-28	4.490	4.530	4.440	4.510	4.228	1,334,400
2025-11-27	4.540	4.570	4.480	4.490	4.209	4,351,746
2025-11-26	4.500	4.560	4.470	4.540	4.256	2,568,286
2025-11-25	4.480	4.535	4.440	4.470	4.191	2,279,235
2025-11-24	4.390	4.470	4.370	4.470	4.191	1,682,772
2025-11-21	4.360	4.370	4.310	4.340	4.069	1,625,637
2025-11-20	4.280	4.415	4.270	4.390	4.116	2,408,203
2025-11-19	4.330	4.340	4.260	4.280	4.012	1,046,255
2025-11-18	4.300	4.350	4.290	4.330	4.059	1,822,770
2025-11-17	4.330	4.340	4.260	4.290	4.022	2,067,968
2025-11-14	4.330	4.345	4.260	4.290	4.022	941,335
2025-11-13	4.380	4.390	4.300	4.330	4.059	1,382,957
2025-11-12	4.420	4.435	4.370	4.380	4.106	988,797
2025-11-11	4.410	4.450	4.380	4.400	4.125	1,029,338
2025-11-10	4.325	4.390	4.290	4.390	4.116	1,664,186
2025-11-07	4.290	4.340	4.290	4.330	4.059	1,823,017

← NewerPage 4 of 5 · 254 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.