Digico Infrastructure REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.590	2.600	2.490	2.490	2.432	1,495,216
2026-02-02	2.540	2.610	2.540	2.560	2.500	1,431,456
2026-01-30	2.630	2.645	2.560	2.570	2.510	1,912,424
2026-01-29	2.650	2.710	2.600	2.600	2.539	1,917,785
2026-01-28	2.690	2.810	2.670	2.710	2.647	4,139,891
2026-01-27	2.730	2.730	2.610	2.610	2.549	1,624,250
2026-01-23	2.680	2.745	2.665	2.720	2.657	1,870,754
2026-01-22	2.660	2.670	2.580	2.640	2.578	1,725,838
2026-01-21	2.750	2.750	2.630	2.680	2.617	1,537,139
2026-01-20	2.770	2.790	2.680	2.780	2.715	1,932,546
2026-01-19	2.810	2.830	2.750	2.790	2.725	1,131,561
2026-01-16	2.710	2.830	2.710	2.800	2.735	1,672,093
2026-01-15	2.720	2.720	2.660	2.700	2.637	924,107
2026-01-14	2.760	2.760	2.680	2.710	2.647	1,124,919
2026-01-13	2.750	2.810	2.715	2.750	2.686	2,069,252
2026-01-12	2.740	2.830	2.700	2.720	2.657	1,020,923
2026-01-09	2.780	2.780	2.690	2.690	2.627	637,588
2026-01-08	2.700	2.810	2.680	2.810	2.744	1,407,583
2026-01-07	2.710	2.750	2.680	2.730	2.666	959,718
2026-01-06	2.770	2.790	2.670	2.690	2.627	1,194,772
2026-01-05	2.790	2.820	2.730	2.750	2.686	798,131
2026-01-02	2.790	2.800	2.730	2.770	2.705	778,584
2025-12-31	2.680	2.800	2.630	2.760	2.696	1,140,335
2025-12-30	2.680	2.695	2.630	2.690	2.627	954,153
2025-12-29	2.830	2.830	2.680	2.730	2.608	1,098,953
2025-12-24	2.740	2.800	2.720	2.760	2.636	573,178
2025-12-23	2.760	2.810	2.730	2.780	2.655	1,347,800
2025-12-22	2.760	2.790	2.685	2.760	2.636	1,984,692
2025-12-19	2.620	2.785	2.610	2.750	2.627	12,211,249
2025-12-18	2.430	2.620	2.430	2.570	2.455	4,528,849
2025-12-17	2.470	2.580	2.440	2.530	2.417	1,943,043
2025-12-16	2.450	2.510	2.380	2.450	2.340	2,058,703
2025-12-15	2.380	2.550	2.340	2.480	2.369	2,190,789
2025-12-12	2.380	2.430	2.340	2.390	2.283	1,533,259
2025-12-11	2.390	2.420	2.310	2.340	2.235	4,507,555
2025-12-10	2.510	2.510	2.400	2.400	2.293	1,689,330
2025-12-09	2.450	2.480	2.420	2.460	2.350	4,887,520
2025-12-08	2.560	2.560	2.480	2.500	2.388	1,433,616
2025-12-05	2.510	2.570	2.510	2.530	2.417	1,247,542
2025-12-04	2.500	2.510	2.450	2.480	2.369	1,602,746
2025-12-03	2.500	2.550	2.470	2.500	2.388	979,319
2025-12-02	2.520	2.590	2.480	2.490	2.378	1,279,677
2025-12-01	2.750	2.790	2.540	2.570	2.455	2,221,394
2025-11-28	2.680	2.850	2.680	2.800	2.675	3,041,973
2025-11-27	2.490	2.680	2.470	2.670	2.550	3,474,997
2025-11-26	2.470	2.520	2.460	2.470	2.359	1,536,903
2025-11-25	2.470	2.490	2.420	2.450	2.340	2,296,038
2025-11-24	2.460	2.490	2.420	2.460	2.350	1,639,908
2025-11-21	2.400	2.450	2.340	2.420	2.312	2,234,129
2025-11-20	2.430	2.550	2.430	2.480	2.369	1,691,144
2025-11-19	2.340	2.410	2.305	2.400	2.293	1,961,684
2025-11-18	2.460	2.460	2.340	2.350	2.245	2,572,994
2025-11-17	2.400	2.490	2.360	2.490	2.378	1,666,199
2025-11-14	2.420	2.450	2.360	2.370	2.264	1,969,217
2025-11-13	2.600	2.620	2.460	2.480	2.369	2,158,796
2025-11-12	2.780	2.810	2.530	2.600	2.484	2,745,643
2025-11-11	2.700	2.720	2.630	2.660	2.541	1,396,620
2025-11-10	2.640	2.670	2.580	2.670	2.550	814,294
2025-11-07	2.630	2.680	2.590	2.610	2.493	1,446,193
2025-11-06	2.670	2.695	2.610	2.680	2.560	2,229,452

← NewerPage 4 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.