Digico Infrastructure REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.620	2.620	2.540	2.560	2.560	683,342
2026-07-23	2.640	2.660	2.570	2.610	2.610	751,577
2026-07-22	2.660	2.660	2.580	2.630	2.630	595,018
2026-07-21	2.600	2.640	2.570	2.630	2.630	1,436,082
2026-07-20	2.610	2.625	2.580	2.610	2.610	570,309
2026-07-17	2.670	2.680	2.530	2.620	2.620	1,138,368
2026-07-16	2.660	2.690	2.630	2.650	2.650	1,216,026
2026-07-15	2.590	2.710	2.580	2.650	2.650	1,254,088
2026-07-14	2.560	2.590	2.520	2.560	2.560	1,510,845
2026-07-13	2.540	2.580	2.520	2.560	2.560	731,288
2026-07-10	2.520	2.630	2.490	2.530	2.530	1,756,549
2026-07-09	2.460	2.530	2.455	2.490	2.490	1,077,966
2026-07-08	2.510	2.530	2.440	2.500	2.500	1,635,846
2026-07-07	2.460	2.520	2.430	2.510	2.510	1,804,420
2026-07-06	2.400	2.440	2.390	2.440	2.440	752,623
2026-07-03	2.480	2.480	2.385	2.410	2.410	1,305,511
2026-07-02	2.570	2.580	2.455	2.500	2.500	1,486,353
2026-07-01	2.450	2.630	2.430	2.550	2.550	1,916,920
2026-06-30	2.430	2.490	2.360	2.440	2.440	3,220,363
2026-06-29	2.450	2.600	2.390	2.440	2.440	3,272,174
2026-06-26	2.370	2.600	2.350	2.570	2.510	3,561,266
2026-06-25	2.420	2.450	2.370	2.430	2.373	1,481,443
2026-06-24	2.350	2.430	2.290	2.420	2.364	2,120,616
2026-06-23	2.470	2.470	2.360	2.370	2.315	2,303,165
2026-06-22	2.590	2.600	2.430	2.460	2.403	3,172,321
2026-06-19	2.520	2.610	2.520	2.610	2.549	7,418,277
2026-06-18	2.570	2.610	2.470	2.510	2.451	7,270,832
2026-06-17	2.500	2.590	2.480	2.570	2.510	1,584,482
2026-06-16	2.540	2.600	2.480	2.550	2.491	1,871,440
2026-06-15	2.500	2.600	2.490	2.550	2.491	2,286,607
2026-06-12	2.670	2.700	2.410	2.440	2.383	3,928,621
2026-06-11	2.450	2.520	2.390	2.520	2.461	2,793,804
2026-06-10	2.470	2.530	2.430	2.510	2.451	2,208,490
2026-06-09	2.410	2.490	2.380	2.470	2.412	2,373,328
2026-06-05	2.550	2.590	2.450	2.460	2.403	1,350,269
2026-06-04	2.540	2.570	2.510	2.540	2.481	1,055,655
2026-06-03	2.500	2.600	2.460	2.580	2.520	2,283,221
2026-06-02	2.540	2.540	2.400	2.490	2.432	3,024,717
2026-06-01	2.620	2.670	2.510	2.540	2.481	2,767,824
2026-05-29	2.680	2.740	2.630	2.640	2.578	4,397,395
2026-05-28	2.700	2.700	2.640	2.680	2.617	1,688,411
2026-05-27	2.640	2.760	2.600	2.710	2.647	1,509,341
2026-05-26	2.620	2.640	2.585	2.630	2.569	4,127,818
2026-05-25	2.650	2.650	2.580	2.620	2.559	1,420,011
2026-05-22	2.700	2.710	2.630	2.660	2.598	1,090,512
2026-05-21	2.690	2.720	2.640	2.670	2.608	984,003
2026-05-20	2.600	2.655	2.580	2.620	2.559	1,432,552
2026-05-19	2.620	2.700	2.590	2.620	2.559	1,875,049
2026-05-18	2.730	2.740	2.620	2.640	2.578	1,422,559
2026-05-15	2.750	2.815	2.720	2.740	2.676	2,316,307
2026-05-14	2.650	2.780	2.650	2.730	2.666	3,423,791
2026-05-13	2.590	2.700	2.530	2.690	2.627	2,475,885
2026-05-12	2.690	2.690	2.560	2.630	2.569	2,919,143
2026-05-11	2.710	2.800	2.710	2.730	2.666	1,843,693
2026-05-08	2.850	2.870	2.730	2.770	2.705	3,109,911
2026-05-07	3.000	3.070	2.850	2.870	2.803	5,324,672
2026-05-06	2.620	2.960	2.620	2.950	2.881	11,426,308
2026-05-05	2.340	2.430	2.330	2.360	2.305	2,748,309
2026-05-04	2.400	2.410	2.330	2.360	2.305	905,837
2026-05-01	2.440	2.450	2.360	2.370	2.315	955,466

← NewerPage 2 of 8 · 466 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.0600 AUD
2025-12-30	0.0600 AUD
2025-06-27	0.1090 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.