Dalrymple Bay Infrastructure Ltd historical data

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

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
2025-10-17	4.280	4.300	4.240	4.250	3.984	1,434,464
2025-10-16	4.390	4.390	4.290	4.300	4.031	2,348,942
2025-10-15	4.410	4.420	4.350	4.390	4.116	1,657,282
2025-10-14	4.410	4.440	4.360	4.380	4.106	3,623,852
2025-10-13	4.430	4.450	4.390	4.410	4.134	1,606,901
2025-10-10	4.360	4.480	4.350	4.430	4.153	1,584,715
2025-10-09	4.400	4.410	4.320	4.380	4.106	1,543,779
2025-10-08	4.380	4.405	4.330	4.350	4.078	3,071,668
2025-10-07	4.410	4.425	4.350	4.360	4.087	2,994,874
2025-10-06	4.490	4.490	4.400	4.440	4.162	1,059,989
2025-10-03	4.530	4.540	4.420	4.460	4.181	3,699,118
2025-10-02	4.500	4.570	4.480	4.550	4.266	2,559,486
2025-10-01	4.410	4.500	4.380	4.480	4.200	3,746,837
2025-09-30	4.400	4.430	4.370	4.370	4.097	16,065,998
2025-09-29	4.430	4.430	4.350	4.400	4.125	2,904,264
2025-09-26	4.360	4.420	4.360	4.390	4.116	9,631,108
2025-09-25	4.350	4.410	4.350	4.360	4.087	3,347,692
2025-09-24	4.410	4.450	4.325	4.340	4.069	3,770,104
2025-09-23	4.360	4.450	4.340	4.400	4.125	3,285,677
2025-09-22	4.270	4.370	4.270	4.320	4.050	2,259,668
2025-09-19	4.310	4.350	4.230	4.230	3.966	15,378,605
2025-09-18	4.330	4.330	4.270	4.310	4.041	1,740,757
2025-09-17	4.300	4.360	4.290	4.300	4.031	6,011,525
2025-09-16	4.260	4.340	4.250	4.280	4.012	4,936,262
2025-09-15	4.270	4.310	4.230	4.230	3.966	2,152,679
2025-09-12	4.280	4.330	4.240	4.260	3.994	10,346,105
2025-09-11	4.190	4.260	4.140	4.200	3.937	10,871,462
2025-09-10	4.100	4.175	4.050	4.070	3.816	146,442,541
2025-09-09	4.410	4.430	4.350	4.350	4.078	720,338
2025-09-08	4.400	4.440	4.340	4.420	4.144	1,241,827
2025-09-05	4.380	4.430	4.360	4.360	4.087	1,034,702
2025-09-04	4.320	4.390	4.310	4.340	4.069	1,005,521
2025-09-03	4.400	4.420	4.320	4.330	4.059	975,550
2025-09-02	4.450	4.460	4.355	4.380	4.106	794,108
2025-09-01	4.350	4.430	4.340	4.410	4.134	466,714
2025-08-29	4.400	4.500	4.340	4.370	4.097	1,882,538
2025-08-28	4.500	4.600	4.410	4.450	4.172	887,276
2025-08-27	4.660	4.685	4.585	4.640	4.295	1,544,230
2025-08-26	4.700	4.740	4.620	4.640	4.295	1,396,538
2025-08-25	4.810	4.810	4.660	4.700	4.350	979,163
2025-08-22	4.780	4.800	4.695	4.800	4.443	1,156,861
2025-08-21	4.820	4.850	4.730	4.770	4.415	1,000,851
2025-08-20	4.820	4.840	4.740	4.810	4.452	1,047,742
2025-08-19	4.830	4.835	4.740	4.820	4.462	474,921
2025-08-18	4.780	4.820	4.730	4.820	4.462	524,859
2025-08-15	4.850	4.850	4.700	4.770	4.415	945,293

← NewerPage 5 of 22 · 1,266 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.