Digico Infrastructure REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	2.700	2.700	2.545	2.640	2.522	2,527,118
2025-11-04	2.650	2.770	2.640	2.720	2.598	2,236,293
2025-11-03	2.680	2.680	2.600	2.650	2.531	1,185,041
2025-10-31	2.620	2.650	2.600	2.610	2.493	1,465,566
2025-10-30	2.580	2.640	2.570	2.620	2.503	1,731,820
2025-10-29	2.710	2.750	2.645	2.660	2.541	1,856,312
2025-10-28	2.750	2.750	2.630	2.710	2.589	1,985,683
2025-10-27	2.890	2.890	2.720	2.720	2.598	1,373,905
2025-10-24	2.760	2.830	2.735	2.800	2.675	1,706,911
2025-10-23	2.770	2.860	2.740	2.760	2.636	1,230,575
2025-10-22	2.800	2.870	2.735	2.840	2.713	2,209,787
2025-10-21	2.840	2.840	2.770	2.800	2.675	2,281,316
2025-10-20	2.880	2.880	2.800	2.820	2.694	1,298,978
2025-10-17	2.980	2.980	2.880	2.880	2.751	2,400,087
2025-10-16	2.970	3.010	2.900	2.980	2.847	1,835,266
2025-10-15	2.900	2.980	2.880	2.950	2.818	1,977,357
2025-10-14	2.930	2.950	2.860	2.910	2.780	1,931,322
2025-10-13	2.920	2.965	2.860	2.940	2.808	1,677,108
2025-10-10	2.980	3.080	2.900	3.030	2.894	2,299,912
2025-10-09	2.950	3.015	2.910	2.990	2.856	2,239,927
2025-10-08	3.000	3.040	2.930	2.950	2.818	2,010,462
2025-10-07	2.980	3.075	2.970	3.030	2.894	2,798,093
2025-10-06	3.110	3.120	2.850	2.950	2.818	3,510,273
2025-10-03	3.150	3.290	3.050	3.050	2.913	9,965,353
2025-10-02	2.760	2.760	2.650	2.730	2.608	2,280,802
2025-10-01	2.650	2.730	2.640	2.720	2.598	2,702,835
2025-09-30	2.660	2.690	2.615	2.650	2.531	1,881,730
2025-09-29	2.800	2.800	2.640	2.640	2.522	3,274,800
2025-09-26	2.800	2.800	2.730	2.740	2.617	2,560,768
2025-09-25	2.750	2.800	2.730	2.760	2.636	4,469,548
2025-09-24	2.660	2.770	2.650	2.770	2.646	1,906,185
2025-09-23	2.760	2.760	2.640	2.700	2.579	3,693,739
2025-09-22	2.870	2.870	2.680	2.750	2.627	3,316,919
2025-09-19	2.930	3.000	2.820	2.820	2.694	21,375,290
2025-09-18	2.920	2.940	2.880	2.910	2.780	2,428,573
2025-09-17	2.920	2.940	2.820	2.870	2.741	1,968,834
2025-09-16	2.970	2.980	2.865	2.930	2.799	2,567,884
2025-09-15	2.970	2.970	2.865	2.950	2.818	1,415,734
2025-09-12	2.960	3.030	2.955	2.970	2.837	1,904,167
2025-09-11	3.030	3.080	2.910	2.920	2.789	2,579,309
2025-09-10	3.040	3.050	2.940	2.990	2.856	2,874,789
2025-09-09	3.140	3.140	3.000	3.020	2.885	1,821,742
2025-09-08	3.070	3.130	3.030	3.090	2.952	1,914,196
2025-09-05	2.920	3.030	2.880	3.010	2.875	2,284,200
2025-09-04	3.040	3.100	2.870	2.910	2.780	3,052,190
2025-09-03	2.980	3.030	2.960	2.990	2.856	1,243,370
2025-09-02	3.100	3.100	3.030	3.070	2.932	1,379,618
2025-09-01	3.050	3.170	3.045	3.150	3.009	1,488,526
2025-08-29	3.010	3.150	2.990	3.110	2.971	1,470,423
2025-08-28	3.110	3.150	2.960	2.970	2.837	2,236,655
2025-08-27	3.180	3.220	3.110	3.130	2.990	1,586,662
2025-08-26	3.140	3.320	3.120	3.140	2.999	3,422,448
2025-08-25	2.940	3.200	2.920	3.160	3.018	2,805,136
2025-08-22	2.830	2.880	2.760	2.850	2.722	2,577,031
2025-08-21	2.800	2.845	2.760	2.830	2.703	3,186,594
2025-08-20	2.770	2.860	2.755	2.790	2.665	3,702,787
2025-08-19	2.680	2.760	2.595	2.760	2.636	5,372,349
2025-08-18	3.060	3.090	2.740	2.750	2.627	7,877,726
2025-08-15	3.230	3.235	3.150	3.200	3.057	1,143,865
2025-08-14	3.300	3.370	3.190	3.200	3.057	1,341,904

← NewerPage 5 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.