Digico Infrastructure REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 3.250 | 3.300 | 3.240 | 3.250 | 3.104 | 827,275 |
| 2025-08-12 | 3.430 | 3.450 | 3.200 | 3.250 | 3.104 | 2,878,021 |
| 2025-08-11 | 3.380 | 3.550 | 3.380 | 3.490 | 3.334 | 3,079,313 |
| 2025-08-08 | 3.200 | 3.230 | 3.170 | 3.200 | 3.057 | 587,368 |
| 2025-08-07 | 3.210 | 3.250 | 3.165 | 3.220 | 3.076 | 851,204 |
| 2025-08-06 | 3.250 | 3.310 | 3.240 | 3.250 | 3.104 | 878,183 |
| 2025-08-05 | 3.310 | 3.310 | 3.190 | 3.250 | 3.104 | 753,989 |
| 2025-08-04 | 3.220 | 3.260 | 3.190 | 3.240 | 3.095 | 541,349 |
| 2025-08-01 | 3.300 | 3.300 | 3.195 | 3.250 | 3.104 | 936,987 |
| 2025-07-31 | 3.320 | 3.360 | 3.300 | 3.320 | 3.171 | 1,300,623 |
| 2025-07-30 | 3.250 | 3.360 | 3.240 | 3.350 | 3.200 | 1,385,547 |
| 2025-07-29 | 3.290 | 3.290 | 3.190 | 3.240 | 3.095 | 1,195,795 |
| 2025-07-28 | 3.260 | 3.380 | 3.255 | 3.280 | 3.133 | 1,099,134 |
| 2025-07-25 | 3.170 | 3.250 | 3.150 | 3.240 | 3.095 | 777,689 |
| 2025-07-24 | 3.300 | 3.320 | 3.190 | 3.220 | 3.076 | 1,176,185 |
| 2025-07-23 | 3.230 | 3.305 | 3.210 | 3.280 | 3.133 | 1,081,257 |
| 2025-07-22 | 3.230 | 3.240 | 3.175 | 3.210 | 3.066 | 656,482 |
| 2025-07-21 | 3.250 | 3.260 | 3.180 | 3.230 | 3.085 | 1,067,934 |
| 2025-07-18 | 3.220 | 3.280 | 3.190 | 3.240 | 3.095 | 958,724 |
| 2025-07-17 | 3.180 | 3.190 | 3.130 | 3.170 | 3.028 | 1,183,928 |
| 2025-07-16 | 3.070 | 3.145 | 3.020 | 3.120 | 2.980 | 1,323,617 |
| 2025-07-15 | 3.000 | 3.100 | 2.970 | 3.070 | 2.932 | 1,638,671 |
| 2025-07-14 | 2.990 | 2.990 | 2.905 | 2.920 | 2.789 | 1,958,819 |
| 2025-07-11 | 3.050 | 3.050 | 2.960 | 2.990 | 2.856 | 2,282,522 |
| 2025-07-10 | 3.190 | 3.195 | 3.030 | 3.030 | 2.894 | 3,085,401 |
| 2025-07-09 | 3.130 | 3.210 | 3.090 | 3.150 | 3.009 | 1,779,405 |
| 2025-07-08 | 3.120 | 3.140 | 3.020 | 3.130 | 2.990 | 1,634,828 |
| 2025-07-07 | 3.200 | 3.240 | 3.080 | 3.080 | 2.942 | 1,414,869 |
| 2025-07-04 | 3.240 | 3.310 | 3.200 | 3.270 | 3.124 | 2,015,476 |
| 2025-07-03 | 3.260 | 3.270 | 3.140 | 3.220 | 3.076 | 2,363,730 |
| 2025-07-02 | 3.290 | 3.290 | 3.135 | 3.260 | 3.114 | 2,830,387 |
| 2025-07-01 | 3.370 | 3.450 | 3.230 | 3.280 | 3.133 | 3,972,035 |
| 2025-06-30 | 3.400 | 3.400 | 3.260 | 3.360 | 3.209 | 5,243,798 |
| 2025-06-27 | 3.470 | 3.485 | 3.370 | 3.420 | 3.267 | 3,154,054 |
| 2025-06-26 | 3.580 | 3.585 | 3.410 | 3.500 | 3.239 | 3,088,024 |
| 2025-06-25 | 3.600 | 3.680 | 3.580 | 3.610 | 3.341 | 2,324,609 |
| 2025-06-24 | 3.650 | 3.650 | 3.540 | 3.590 | 3.322 | 2,661,755 |
| 2025-06-23 | 3.700 | 3.700 | 3.530 | 3.620 | 3.350 | 2,756,661 |
| 2025-06-20 | 3.880 | 3.900 | 3.770 | 3.770 | 3.489 | 17,396,534 |
| 2025-06-19 | 3.930 | 3.990 | 3.845 | 3.900 | 3.609 | 3,046,881 |
| 2025-06-18 | 3.820 | 3.940 | 3.790 | 3.900 | 3.609 | 2,961,592 |
| 2025-06-17 | 3.810 | 4.000 | 3.805 | 3.860 | 3.572 | 2,982,833 |
| 2025-06-16 | 3.700 | 3.880 | 3.700 | 3.820 | 3.535 | 2,321,092 |
| 2025-06-13 | 3.750 | 3.780 | 3.630 | 3.670 | 3.396 | 2,093,880 |
| 2025-06-12 | 3.690 | 3.820 | 3.660 | 3.730 | 3.452 | 3,168,306 |
| 2025-06-11 | 3.720 | 3.740 | 3.660 | 3.680 | 3.406 | 2,004,445 |
| 2025-06-10 | 3.730 | 3.850 | 3.660 | 3.670 | 3.396 | 2,211,083 |
| 2025-06-06 | 3.600 | 3.665 | 3.520 | 3.630 | 3.359 | 1,832,448 |
| 2025-06-05 | 3.550 | 3.670 | 3.470 | 3.590 | 3.322 | 5,442,252 |
| 2025-06-04 | 3.450 | 3.560 | 3.380 | 3.520 | 3.258 | 3,289,018 |
| 2025-06-03 | 3.490 | 3.500 | 3.360 | 3.390 | 3.137 | 2,333,017 |
| 2025-06-02 | 3.400 | 3.510 | 3.370 | 3.440 | 3.184 | 2,285,744 |
| 2025-05-30 | 3.350 | 3.440 | 3.290 | 3.440 | 3.184 | 27,591,024 |
| 2025-05-29 | 3.320 | 3.390 | 3.310 | 3.350 | 3.100 | 2,143,666 |
| 2025-05-28 | 3.370 | 3.370 | 3.215 | 3.280 | 3.035 | 1,998,165 |
| 2025-05-27 | 3.330 | 3.330 | 3.230 | 3.250 | 3.008 | 2,036,379 |
| 2025-05-26 | 3.270 | 3.415 | 3.240 | 3.300 | 3.054 | 1,951,949 |
| 2025-05-23 | 3.250 | 3.320 | 3.220 | 3.250 | 3.008 | 1,249,419 |
| 2025-05-22 | 3.200 | 3.280 | 3.170 | 3.230 | 2.989 | 1,477,629 |
| 2025-05-21 | 3.320 | 3.365 | 3.255 | 3.300 | 3.054 | 1,529,386 |
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.