Dalrymple Bay Infrastructure Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.660 | 5.700 | 5.610 | 5.680 | 5.680 | 1,195,803 |
| 2026-10-15 | 5.670 | 5.690 | 5.550 | 5.660 | 5.660 | 1,650,925 |
| 2026-10-14 | 5.500 | 5.630 | 5.470 | 5.600 | 5.600 | 1,089,302 |
| 2026-10-13 | 5.600 | 5.630 | 5.520 | 5.550 | 5.550 | 1,713,312 |
| 2026-10-12 | 5.560 | 5.600 | 5.530 | 5.560 | 5.560 | 705,198 |
| 2026-10-09 | 5.500 | 5.560 | 5.470 | 5.560 | 5.560 | 2,100,772 |
| 2026-10-08 | 5.500 | 5.500 | 5.440 | 5.490 | 5.490 | 1,171,835 |
| 2026-10-07 | 5.460 | 5.520 | 5.410 | 5.520 | 5.520 | 2,279,821 |
| 2026-10-06 | 5.340 | 5.450 | 5.330 | 5.430 | 5.430 | 1,090,177 |
| 2026-10-05 | 5.300 | 5.360 | 5.260 | 5.330 | 5.330 | 1,086,848 |
| 2026-10-02 | 5.320 | 5.320 | 5.210 | 5.280 | 5.280 | 1,290,501 |
| 2026-10-01 | 5.470 | 5.480 | 5.210 | 5.270 | 5.270 | 1,974,025 |
| 2026-09-30 | 5.410 | 5.600 | 5.370 | 5.600 | 5.600 | 5,328,808 |
| 2026-09-29 | 5.420 | 5.540 | 5.350 | 5.390 | 5.390 | 1,195,012 |
| 2026-09-28 | 5.440 | 5.450 | 5.370 | 5.420 | 5.420 | 1,219,220 |
| 2026-09-25 | 5.450 | 5.470 | 5.405 | 5.450 | 5.450 | 774,094 |
| 2026-09-24 | 5.390 | 5.480 | 5.385 | 5.450 | 5.450 | 2,193,433 |
| 2026-09-23 | 5.410 | 5.500 | 5.370 | 5.470 | 5.470 | 1,031,519 |
| 2026-09-22 | 5.330 | 5.430 | 5.320 | 5.430 | 5.430 | 707,112 |
| 2026-09-21 | 5.380 | 5.390 | 5.330 | 5.360 | 5.360 | 540,402 |
| 2026-09-18 | 5.400 | 5.440 | 5.360 | 5.420 | 5.420 | 1,867,313 |
| 2026-09-17 | 5.300 | 5.400 | 5.280 | 5.370 | 5.370 | 1,389,596 |
| 2026-09-16 | 5.250 | 5.330 | 5.250 | 5.290 | 5.290 | 707,401 |
| 2026-09-15 | 5.330 | 5.345 | 5.240 | 5.290 | 5.290 | 952,460 |
| 2026-09-14 | 5.390 | 5.420 | 5.320 | 5.330 | 5.330 | 880,603 |
| 2026-09-11 | 5.360 | 5.430 | 5.350 | 5.390 | 5.390 | 1,194,250 |
| 2026-09-10 | 5.290 | 5.400 | 5.290 | 5.360 | 5.360 | 754,106 |
| 2026-09-09 | 5.390 | 5.440 | 5.320 | 5.340 | 5.340 | 668,043 |
| 2026-09-08 | 5.420 | 5.440 | 5.355 | 5.400 | 5.400 | 897,187 |
| 2026-09-07 | 5.390 | 5.470 | 5.380 | 5.420 | 5.420 | 1,105,317 |
| 2026-09-04 | 5.350 | 5.430 | 5.340 | 5.390 | 5.390 | 1,197,651 |
| 2026-09-03 | 5.250 | 5.350 | 5.230 | 5.340 | 5.340 | 1,480,053 |
| 2026-09-02 | 5.130 | 5.290 | 5.120 | 5.270 | 5.270 | 3,748,362 |
| 2026-09-01 | 5.180 | 5.190 | 5.090 | 5.130 | 5.130 | 1,352,911 |
| 2026-08-31 | 5.080 | 5.230 | 5.060 | 5.200 | 5.200 | 1,692,463 |
| 2026-08-28 | 5.120 | 5.160 | 5.050 | 5.050 | 5.050 | 1,043,715 |
| 2026-08-27 | 5.340 | 5.350 | 5.230 | 5.240 | 5.173 | 1,244,023 |
| 2026-08-26 | 5.360 | 5.445 | 5.260 | 5.330 | 5.261 | 1,609,375 |
| 2026-08-25 | 5.220 | 5.430 | 5.090 | 5.350 | 5.281 | 2,121,732 |
| 2026-08-24 | 5.230 | 5.290 | 5.160 | 5.210 | 5.143 | 1,476,617 |
| 2026-08-21 | 5.290 | 5.300 | 5.200 | 5.230 | 5.163 | 1,091,647 |
| 2026-08-20 | 5.330 | 5.330 | 5.220 | 5.240 | 5.173 | 1,568,187 |
| 2026-08-19 | 5.310 | 5.370 | 5.300 | 5.330 | 5.261 | 943,894 |
| 2026-08-18 | 5.290 | 5.370 | 5.200 | 5.350 | 5.281 | 1,180,290 |
| 2026-08-17 | 5.390 | 5.400 | 5.280 | 5.320 | 5.252 | 1,082,705 |
| 2026-08-14 | 5.350 | 5.390 | 5.270 | 5.350 | 5.281 | 738,277 |
| 2026-08-13 | 5.400 | 5.400 | 5.305 | 5.310 | 5.242 | 1,000,672 |
| 2026-08-12 | 5.510 | 5.530 | 5.350 | 5.350 | 5.281 | 1,144,893 |
| 2026-08-11 | 5.380 | 5.530 | 5.380 | 5.500 | 5.429 | 1,353,526 |
| 2026-08-10 | 5.560 | 5.580 | 5.360 | 5.380 | 5.311 | 2,283,561 |
| 2026-08-07 | 5.710 | 5.710 | 5.550 | 5.550 | 5.479 | 872,442 |
| 2026-08-06 | 5.690 | 5.730 | 5.640 | 5.690 | 5.617 | 971,334 |
| 2026-08-05 | 5.650 | 5.710 | 5.600 | 5.700 | 5.627 | 684,168 |
| 2026-08-04 | 5.660 | 5.690 | 5.600 | 5.620 | 5.548 | 1,145,582 |
| 2026-08-03 | 5.610 | 5.690 | 5.570 | 5.690 | 5.617 | 1,031,485 |
| 2026-07-31 | 5.600 | 5.630 | 5.550 | 5.600 | 5.528 | 1,025,153 |
| 2026-07-30 | 5.610 | 5.640 | 5.540 | 5.580 | 5.508 | 619,842 |
| 2026-07-29 | 5.790 | 5.790 | 5.600 | 5.650 | 5.577 | 955,093 |
| 2026-07-28 | 5.640 | 5.770 | 5.610 | 5.750 | 5.676 | 1,871,076 |
| 2026-07-27 | 5.750 | 5.800 | 5.610 | 5.650 | 5.577 | 1,446,717 |
Page 1 of 22 · 1,267 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.