Dalrymple Bay Infrastructure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	4.830	4.870	4.770	4.790	4.434	1,065,999
2025-08-13	4.780	4.855	4.740	4.840	4.480	953,357
2025-08-12	4.900	4.930	4.730	4.790	4.434	860,890
2025-08-11	4.800	4.920	4.780	4.900	4.536	882,369
2025-08-08	4.810	4.840	4.770	4.800	4.443	860,643
2025-08-07	4.770	4.810	4.760	4.800	4.443	836,950
2025-08-06	4.740	4.810	4.740	4.760	4.406	786,323
2025-08-05	4.660	4.740	4.640	4.740	4.387	980,666
2025-08-04	4.650	4.660	4.600	4.640	4.295	629,370
2025-08-01	4.530	4.660	4.510	4.660	4.313	2,246,963
2025-07-31	4.600	4.600	4.480	4.480	4.147	1,466,309
2025-07-30	4.670	4.675	4.570	4.600	4.258	1,831,964
2025-07-29	4.600	4.680	4.570	4.620	4.276	1,082,861
2025-07-28	4.480	4.620	4.480	4.600	4.258	1,631,492
2025-07-25	4.550	4.550	4.480	4.490	4.156	2,455,906
2025-07-24	4.510	4.590	4.490	4.570	4.230	1,051,267
2025-07-23	4.540	4.550	4.475	4.510	4.175	2,050,255
2025-07-22	4.480	4.540	4.450	4.540	4.202	918,866
2025-07-21	4.460	4.500	4.460	4.470	4.138	582,384
2025-07-18	4.440	4.490	4.420	4.460	4.128	870,953
2025-07-17	4.490	4.490	4.390	4.430	4.101	1,005,083
2025-07-16	4.520	4.545	4.390	4.510	4.175	830,268
2025-07-15	4.610	4.615	4.550	4.550	4.212	546,520
2025-07-14	4.540	4.620	4.480	4.580	4.239	543,454
2025-07-11	4.500	4.540	4.430	4.530	4.193	633,815
2025-07-10	4.450	4.540	4.450	4.500	4.165	584,980
2025-07-09	4.480	4.495	4.400	4.440	4.110	1,417,191
2025-07-08	4.360	4.450	4.340	4.450	4.119	527,973
2025-07-07	4.300	4.390	4.295	4.350	4.026	528,168
2025-07-04	4.180	4.290	4.170	4.290	3.971	682,585
2025-07-03	4.180	4.190	4.105	4.160	3.851	821,171
2025-07-02	4.200	4.220	4.180	4.200	3.888	692,103
2025-07-01	4.240	4.270	4.110	4.200	3.888	1,491,418
2025-06-30	4.170	4.330	4.170	4.250	3.934	1,222,459
2025-06-27	4.190	4.250	4.120	4.160	3.851	4,991,260
2025-06-26	4.120	4.190	4.100	4.170	3.860	1,167,475
2025-06-25	4.060	4.150	4.060	4.110	3.804	1,442,960
2025-06-24	3.960	4.090	3.960	4.080	3.777	1,678,808
2025-06-23	3.910	3.990	3.880	3.960	3.665	1,397,572
2025-06-20	3.880	3.910	3.880	3.890	3.601	2,186,519
2025-06-19	3.930	3.930	3.850	3.880	3.591	953,341
2025-06-18	3.880	3.935	3.875	3.930	3.638	1,527,338
2025-06-17	3.870	3.905	3.840	3.860	3.573	2,484,975
2025-06-16	3.820	3.880	3.815	3.840	3.554	3,575,045
2025-06-13	3.800	3.870	3.780	3.790	3.508	7,723,786
2025-06-12	4.010	4.090	4.010	4.040	3.740	433,781
2025-06-11	4.070	4.090	3.990	4.010	3.712	691,574
2025-06-10	4.100	4.150	4.050	4.050	3.749	417,897
2025-06-06	4.090	4.090	4.000	4.080	3.777	239,216
2025-06-05	4.100	4.100	4.020	4.090	3.786	207,133
2025-06-04	4.070	4.120	4.060	4.100	3.795	153,823
2025-06-03	4.110	4.110	4.040	4.070	3.767	316,222
2025-06-02	4.050	4.120	4.050	4.100	3.795	253,104
2025-05-30	4.050	4.090	4.030	4.050	3.749	540,649
2025-05-29	4.050	4.100	4.040	4.040	3.740	293,023
2025-05-28	4.150	4.150	4.010	4.050	3.749	270,423
2025-05-27	4.120	4.160	4.080	4.160	3.851	653,196
2025-05-26	4.060	4.140	4.020	4.120	3.814	644,473
2025-05-23	4.130	4.130	4.050	4.100	3.741	450,969
2025-05-22	4.100	4.120	4.070	4.110	3.750	698,369

← NewerPage 6 of 22 · 1,268 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.