Dalrymple Bay Infrastructure Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 4.290 | 4.300 | 4.260 | 4.290 | 4.022 | 2,029,579 |
| 2025-11-05 | 4.420 | 4.430 | 4.260 | 4.280 | 4.012 | 1,291,103 |
| 2025-11-04 | 4.480 | 4.490 | 4.380 | 4.380 | 4.106 | 1,337,281 |
| 2025-11-03 | 4.470 | 4.500 | 4.450 | 4.470 | 4.191 | 1,638,327 |
| 2025-10-31 | 4.400 | 4.450 | 4.390 | 4.430 | 4.153 | 2,125,451 |
| 2025-10-30 | 4.400 | 4.400 | 4.360 | 4.390 | 4.116 | 1,222,194 |
| 2025-10-29 | 4.430 | 4.450 | 4.400 | 4.400 | 4.125 | 969,282 |
| 2025-10-28 | 4.410 | 4.430 | 4.350 | 4.430 | 4.153 | 1,491,359 |
| 2025-10-27 | 4.400 | 4.400 | 4.340 | 4.340 | 4.069 | 919,289 |
| 2025-10-24 | 4.410 | 4.420 | 4.360 | 4.370 | 4.097 | 1,434,264 |
| 2025-10-23 | 4.360 | 4.395 | 4.355 | 4.380 | 4.106 | 8,025,506 |
| 2025-10-22 | 4.370 | 4.390 | 4.350 | 4.370 | 4.097 | 2,197,182 |
| 2025-10-21 | 4.340 | 4.400 | 4.310 | 4.390 | 4.116 | 1,979,411 |
| 2025-10-20 | 4.260 | 4.350 | 4.250 | 4.320 | 4.050 | 1,548,219 |
← NewerPage 5 of 5 · 254 trading days
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.