Dalrymple Bay Infrastructure Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 3.330 | 3.350 | 3.310 | 3.350 | 2.963 | 429,086 |
| 2024-11-22 | 3.350 | 3.350 | 3.300 | 3.300 | 2.919 | 369,945 |
| 2024-11-21 | 3.330 | 3.350 | 3.290 | 3.350 | 2.963 | 757,611 |
| 2024-11-20 | 3.300 | 3.340 | 3.280 | 3.340 | 2.954 | 239,978 |
| 2024-11-19 | 3.310 | 3.340 | 3.270 | 3.270 | 2.892 | 309,220 |
| 2024-11-18 | 3.300 | 3.315 | 3.275 | 3.300 | 2.919 | 328,626 |
| 2024-11-15 | 3.320 | 3.320 | 3.285 | 3.310 | 2.928 | 213,659 |
| 2024-11-14 | 3.350 | 3.350 | 3.310 | 3.310 | 2.928 | 297,263 |
| 2024-11-13 | 3.330 | 3.350 | 3.320 | 3.340 | 2.954 | 213,491 |
| 2024-11-12 | 3.350 | 3.355 | 3.330 | 3.350 | 2.963 | 319,629 |
| 2024-11-11 | 3.340 | 3.350 | 3.320 | 3.330 | 2.945 | 154,533 |
| 2024-11-08 | 3.350 | 3.350 | 3.310 | 3.350 | 2.963 | 296,459 |
| 2024-11-07 | 3.350 | 3.350 | 3.320 | 3.350 | 2.963 | 213,231 |
| 2024-11-06 | 3.340 | 3.360 | 3.330 | 3.350 | 2.963 | 293,971 |
| 2024-11-05 | 3.320 | 3.350 | 3.320 | 3.340 | 2.954 | 176,855 |
| 2024-11-04 | 3.340 | 3.340 | 3.320 | 3.330 | 2.945 | 140,090 |
| 2024-11-01 | 3.340 | 3.350 | 3.310 | 3.340 | 2.954 | 224,963 |
| 2024-10-31 | 3.350 | 3.350 | 3.330 | 3.350 | 2.963 | 491,263 |
| 2024-10-30 | 3.320 | 3.350 | 3.305 | 3.350 | 2.963 | 785,650 |
| 2024-10-29 | 3.290 | 3.330 | 3.280 | 3.310 | 2.928 | 561,761 |
| 2024-10-28 | 3.300 | 3.340 | 3.280 | 3.290 | 2.910 | 300,250 |
| 2024-10-25 | 3.350 | 3.350 | 3.260 | 3.290 | 2.910 | 723,382 |
| 2024-10-24 | 3.320 | 3.350 | 3.320 | 3.340 | 2.954 | 134,381 |
| 2024-10-23 | 3.350 | 3.350 | 3.300 | 3.320 | 2.936 | 255,387 |
| 2024-10-22 | 3.330 | 3.350 | 3.305 | 3.340 | 2.954 | 215,111 |
| 2024-10-21 | 3.340 | 3.340 | 3.300 | 3.330 | 2.945 | 361,309 |
| 2024-10-18 | 3.360 | 3.380 | 3.320 | 3.340 | 2.954 | 231,439 |
| 2024-10-17 | 3.390 | 3.420 | 3.360 | 3.370 | 2.981 | 732,991 |
| 2024-10-16 | 3.380 | 3.400 | 3.360 | 3.370 | 2.981 | 359,008 |
| 2024-10-15 | 3.380 | 3.415 | 3.360 | 3.380 | 2.989 | 1,087,933 |
| 2024-10-14 | 3.390 | 3.415 | 3.350 | 3.350 | 2.963 | 519,259 |
| 2024-10-11 | 3.370 | 3.390 | 3.340 | 3.390 | 2.998 | 168,490 |
| 2024-10-10 | 3.360 | 3.410 | 3.330 | 3.350 | 2.963 | 729,638 |
| 2024-10-09 | 3.390 | 3.390 | 3.320 | 3.360 | 2.972 | 478,618 |
| 2024-10-08 | 3.290 | 3.390 | 3.290 | 3.390 | 2.998 | 325,711 |
| 2024-10-07 | 3.280 | 3.340 | 3.270 | 3.300 | 2.919 | 407,801 |
| 2024-10-04 | 3.260 | 3.300 | 3.260 | 3.290 | 2.910 | 233,980 |
| 2024-10-03 | 3.280 | 3.290 | 3.250 | 3.260 | 2.883 | 250,221 |
| 2024-10-02 | 3.250 | 3.290 | 3.245 | 3.280 | 2.901 | 610,505 |
| 2024-10-01 | 3.230 | 3.280 | 3.230 | 3.260 | 2.883 | 415,340 |
| 2024-09-30 | 3.220 | 3.250 | 3.220 | 3.230 | 2.857 | 1,162,637 |
| 2024-09-27 | 3.200 | 3.230 | 3.185 | 3.220 | 2.848 | 741,350 |
| 2024-09-26 | 3.250 | 3.260 | 3.190 | 3.190 | 2.821 | 718,245 |
| 2024-09-25 | 3.240 | 3.250 | 3.180 | 3.230 | 2.857 | 678,109 |
| 2024-09-24 | 3.240 | 3.250 | 3.210 | 3.220 | 2.848 | 261,054 |
| 2024-09-23 | 3.270 | 3.280 | 3.220 | 3.240 | 2.866 | 291,691 |
| 2024-09-20 | 3.230 | 3.280 | 3.200 | 3.280 | 2.901 | 1,800,146 |
| 2024-09-19 | 3.170 | 3.230 | 3.160 | 3.220 | 2.848 | 340,856 |
| 2024-09-18 | 3.240 | 3.260 | 3.150 | 3.150 | 2.786 | 872,184 |
| 2024-09-17 | 3.250 | 3.260 | 3.220 | 3.250 | 2.874 | 207,669 |
| 2024-09-16 | 3.190 | 3.250 | 3.190 | 3.240 | 2.866 | 651,037 |
| 2024-09-13 | 3.210 | 3.230 | 3.190 | 3.200 | 2.830 | 349,534 |
| 2024-09-12 | 3.190 | 3.230 | 3.180 | 3.200 | 2.830 | 395,305 |
| 2024-09-11 | 3.190 | 3.240 | 3.190 | 3.220 | 2.848 | 441,056 |
| 2024-09-10 | 3.150 | 3.230 | 3.150 | 3.230 | 2.857 | 456,905 |
| 2024-09-09 | 3.100 | 3.150 | 3.100 | 3.140 | 2.777 | 484,862 |
| 2024-09-06 | 3.140 | 3.150 | 3.100 | 3.120 | 2.759 | 312,953 |
| 2024-09-05 | 3.090 | 3.170 | 3.090 | 3.120 | 2.759 | 839,012 |
| 2024-09-04 | 3.150 | 3.170 | 3.070 | 3.070 | 2.715 | 1,069,814 |
| 2024-09-03 | 3.110 | 3.190 | 3.100 | 3.140 | 2.777 | 588,523 |
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.