Dalrymple Bay Infrastructure Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 4.150 | 4.150 | 4.070 | 4.100 | 3.741 | 777,661 |
| 2025-05-20 | 4.110 | 4.150 | 4.050 | 4.090 | 3.732 | 441,508 |
| 2025-05-19 | 4.030 | 4.130 | 4.030 | 4.100 | 3.741 | 364,888 |
| 2025-05-16 | 4.120 | 4.120 | 3.990 | 4.030 | 3.677 | 466,110 |
| 2025-05-15 | 4.160 | 4.190 | 4.095 | 4.110 | 3.750 | 361,422 |
| 2025-05-14 | 4.160 | 4.170 | 4.110 | 4.140 | 3.777 | 222,484 |
| 2025-05-13 | 4.160 | 4.175 | 4.110 | 4.170 | 3.805 | 260,329 |
| 2025-05-12 | 4.200 | 4.210 | 4.160 | 4.190 | 3.823 | 200,656 |
| 2025-05-09 | 4.100 | 4.190 | 4.100 | 4.190 | 3.823 | 175,059 |
| 2025-05-08 | 4.140 | 4.145 | 4.090 | 4.120 | 3.759 | 173,028 |
| 2025-05-07 | 4.130 | 4.140 | 4.080 | 4.140 | 3.777 | 235,095 |
| 2025-05-06 | 4.130 | 4.145 | 4.110 | 4.110 | 3.750 | 163,231 |
| 2025-05-05 | 4.160 | 4.170 | 4.115 | 4.130 | 3.768 | 239,269 |
| 2025-05-02 | 4.120 | 4.160 | 4.080 | 4.140 | 3.777 | 320,025 |
| 2025-05-01 | 4.100 | 4.150 | 4.060 | 4.140 | 3.777 | 448,586 |
| 2025-04-30 | 4.080 | 4.120 | 4.055 | 4.110 | 3.750 | 608,269 |
| 2025-04-29 | 3.930 | 4.070 | 3.905 | 4.060 | 3.704 | 333,359 |
| 2025-04-28 | 3.950 | 4.050 | 3.880 | 3.930 | 3.586 | 587,967 |
| 2025-04-24 | 4.080 | 4.100 | 3.920 | 3.920 | 3.576 | 346,872 |
| 2025-04-23 | 3.940 | 4.170 | 3.920 | 4.080 | 3.722 | 987,856 |
| 2025-04-22 | 3.950 | 3.960 | 3.910 | 3.950 | 3.604 | 196,354 |
| 2025-04-17 | 3.930 | 3.950 | 3.900 | 3.950 | 3.604 | 209,860 |
| 2025-04-16 | 3.880 | 3.950 | 3.870 | 3.940 | 3.595 | 531,686 |
| 2025-04-15 | 3.790 | 3.880 | 3.780 | 3.870 | 3.531 | 427,936 |
| 2025-04-14 | 3.720 | 3.810 | 3.700 | 3.790 | 3.458 | 349,943 |
| 2025-04-11 | 3.840 | 3.840 | 3.680 | 3.690 | 3.367 | 653,802 |
| 2025-04-10 | 3.800 | 3.930 | 3.800 | 3.820 | 3.485 | 599,879 |
| 2025-04-09 | 3.720 | 3.730 | 3.650 | 3.670 | 3.348 | 404,647 |
| 2025-04-08 | 3.750 | 3.760 | 3.680 | 3.730 | 3.403 | 528,518 |
| 2025-04-07 | 3.760 | 3.760 | 3.620 | 3.720 | 3.394 | 1,188,765 |
| 2025-04-04 | 3.800 | 3.880 | 3.800 | 3.830 | 3.494 | 524,061 |
| 2025-04-03 | 3.760 | 3.850 | 3.750 | 3.850 | 3.513 | 306,803 |
| 2025-04-02 | 3.830 | 3.860 | 3.770 | 3.780 | 3.449 | 414,015 |
| 2025-04-01 | 3.830 | 3.880 | 3.820 | 3.820 | 3.485 | 213,185 |
| 2025-03-31 | 3.860 | 3.930 | 3.800 | 3.850 | 3.513 | 948,950 |
| 2025-03-28 | 3.780 | 3.860 | 3.780 | 3.860 | 3.522 | 538,769 |
| 2025-03-27 | 3.790 | 3.800 | 3.750 | 3.750 | 3.421 | 367,386 |
| 2025-03-26 | 3.700 | 3.800 | 3.700 | 3.790 | 3.458 | 699,524 |
| 2025-03-25 | 3.670 | 3.700 | 3.660 | 3.690 | 3.367 | 194,670 |
| 2025-03-24 | 3.610 | 3.670 | 3.610 | 3.660 | 3.339 | 299,519 |
| 2025-03-21 | 3.660 | 3.700 | 3.590 | 3.590 | 3.275 | 1,357,979 |
| 2025-03-20 | 3.740 | 3.750 | 3.640 | 3.640 | 3.321 | 451,633 |
| 2025-03-19 | 3.790 | 3.800 | 3.750 | 3.750 | 3.421 | 307,144 |
| 2025-03-18 | 3.760 | 3.825 | 3.720 | 3.800 | 3.467 | 331,682 |
| 2025-03-17 | 3.650 | 3.730 | 3.640 | 3.730 | 3.403 | 384,078 |
| 2025-03-14 | 3.550 | 3.650 | 3.530 | 3.650 | 3.330 | 388,518 |
| 2025-03-13 | 3.550 | 3.605 | 3.540 | 3.560 | 3.248 | 375,530 |
| 2025-03-12 | 3.610 | 3.610 | 3.520 | 3.560 | 3.248 | 1,139,977 |
| 2025-03-11 | 3.580 | 3.620 | 3.560 | 3.620 | 3.303 | 315,843 |
| 2025-03-10 | 3.650 | 3.650 | 3.580 | 3.590 | 3.275 | 359,240 |
| 2025-03-07 | 3.640 | 3.650 | 3.610 | 3.620 | 3.303 | 174,652 |
| 2025-03-06 | 3.660 | 3.680 | 3.630 | 3.630 | 3.312 | 454,450 |
| 2025-03-05 | 3.700 | 3.710 | 3.610 | 3.650 | 3.330 | 499,253 |
| 2025-03-04 | 3.650 | 3.735 | 3.640 | 3.710 | 3.385 | 411,737 |
| 2025-03-03 | 3.700 | 3.710 | 3.620 | 3.710 | 3.385 | 415,256 |
| 2025-02-28 | 3.790 | 3.800 | 3.670 | 3.690 | 3.367 | 462,574 |
| 2025-02-27 | 3.830 | 3.895 | 3.810 | 3.820 | 3.434 | 727,888 |
| 2025-02-26 | 3.790 | 3.860 | 3.770 | 3.790 | 3.407 | 661,114 |
| 2025-02-25 | 3.740 | 3.980 | 3.740 | 3.770 | 3.389 | 1,346,861 |
| 2025-02-24 | 3.700 | 3.740 | 3.650 | 3.740 | 3.362 | 263,488 |
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.