Digico Infrastructure REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.370	2.400	2.340	2.380	2.324	1,569,208
2026-04-29	2.360	2.390	2.310	2.370	2.315	2,838,217
2026-04-28	2.280	2.410	2.280	2.390	2.334	3,005,354
2026-04-27	2.280	2.380	2.280	2.310	2.256	2,341,191
2026-04-24	2.120	2.315	2.120	2.310	2.256	3,359,843
2026-04-23	2.080	2.210	2.070	2.160	2.110	3,276,037
2026-04-22	2.060	2.120	1.995	2.120	2.071	2,306,102
2026-04-21	2.120	2.130	2.040	2.090	2.041	1,582,045
2026-04-20	2.030	2.130	1.970	2.110	2.061	2,459,224
2026-04-17	2.040	2.110	2.020	2.080	2.031	2,481,615
2026-04-16	1.930	2.060	1.925	2.050	2.002	1,740,860
2026-04-15	1.880	1.925	1.835	1.925	1.880	2,209,603
2026-04-14	1.825	1.885	1.795	1.835	1.792	3,036,293
2026-04-13	1.820	1.830	1.765	1.810	1.768	1,298,939
2026-04-10	1.825	1.853	1.765	1.850	1.807	1,288,727
2026-04-09	1.775	1.835	1.760	1.825	1.782	1,073,097
2026-04-08	1.790	1.815	1.755	1.810	1.768	1,651,084
2026-04-07	1.785	1.845	1.690	1.710	1.670	2,014,501
2026-04-02	1.865	1.915	1.735	1.740	1.699	2,413,665
2026-04-01	1.745	1.900	1.745	1.870	1.826	3,699,080
2026-03-31	1.685	1.748	1.605	1.730	1.690	2,407,620
2026-03-30	1.615	1.690	1.595	1.675	1.636	1,760,870
2026-03-27	1.645	1.725	1.625	1.655	1.616	2,259,126
2026-03-26	1.720	1.750	1.665	1.680	1.641	2,221,992
2026-03-25	1.710	1.785	1.710	1.735	1.695	2,399,792
2026-03-24	1.775	1.783	1.695	1.695	1.655	2,032,036
2026-03-23	1.730	1.775	1.710	1.745	1.704	2,747,529
2026-03-20	1.870	1.875	1.770	1.780	1.738	18,915,564
2026-03-19	1.855	1.905	1.850	1.875	1.831	2,454,133
2026-03-18	1.875	1.975	1.845	1.960	1.914	2,080,557
2026-03-17	1.900	1.900	1.855	1.860	1.817	1,125,118
2026-03-16	1.815	1.950	1.795	1.885	1.841	2,598,829
2026-03-13	1.790	1.850	1.770	1.815	1.773	2,144,372
2026-03-12	1.800	1.815	1.758	1.790	1.748	3,970,081
2026-03-11	1.845	1.870	1.760	1.855	1.812	4,117,595
2026-03-10	1.920	1.953	1.835	1.865	1.822	3,959,560
2026-03-09	1.980	1.980	1.855	1.880	1.836	4,315,828
2026-03-06	2.050	2.080	2.000	2.030	1.983	1,854,009
2026-03-05	1.995	2.100	1.963	2.070	2.022	2,446,266
2026-03-04	1.905	1.980	1.880	1.980	1.934	2,609,474
2026-03-03	2.030	2.070	1.920	1.935	1.890	3,345,190
2026-03-02	2.040	2.040	2.000	2.030	1.983	2,335,751
2026-02-27	2.130	2.130	2.060	2.060	2.012	3,964,554
2026-02-26	2.060	2.130	2.030	2.100	2.051	3,056,778
2026-02-25	2.060	2.100	2.040	2.060	2.012	2,378,624
2026-02-24	2.100	2.125	2.040	2.060	2.012	4,872,124
2026-02-23	2.220	2.240	1.985	2.080	2.031	5,956,173
2026-02-20	2.330	2.450	2.155	2.190	2.139	5,537,907
2026-02-19	2.230	2.290	2.155	2.280	2.227	1,839,907
2026-02-18	2.270	2.270	2.190	2.220	2.168	1,363,960
2026-02-17	2.240	2.250	2.190	2.250	2.198	1,855,642
2026-02-16	2.220	2.280	2.220	2.250	2.198	1,768,985
2026-02-13	2.270	2.270	2.200	2.200	2.149	1,714,683
2026-02-12	2.290	2.325	2.235	2.260	2.207	3,111,689
2026-02-11	2.250	2.330	2.240	2.310	2.256	2,395,318
2026-02-10	2.310	2.330	2.250	2.250	2.198	2,161,491
2026-02-09	2.330	2.340	2.285	2.290	2.237	1,964,199
2026-02-06	2.300	2.330	2.230	2.270	2.217	2,971,810
2026-02-05	2.470	2.470	2.370	2.370	2.315	1,405,914
2026-02-04	2.460	2.530	2.365	2.410	2.354	2,840,423

← NewerPage 3 of 5 · 253 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.