Digico Infrastructure REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 3.260 | 3.370 | 3.260 | 3.310 | 3.063 | 1,542,267 |
| 2025-05-19 | 3.250 | 3.320 | 3.250 | 3.260 | 3.017 | 2,203,231 |
| 2025-05-16 | 3.200 | 3.300 | 3.190 | 3.280 | 3.035 | 1,839,092 |
| 2025-05-15 | 3.310 | 3.400 | 3.160 | 3.160 | 2.924 | 3,116,031 |
| 2025-05-14 | 3.170 | 3.340 | 3.170 | 3.290 | 3.045 | 4,502,435 |
| 2025-05-13 | 3.200 | 3.315 | 3.140 | 3.140 | 2.906 | 3,875,329 |
| 2025-05-12 | 3.160 | 3.180 | 3.110 | 3.110 | 2.878 | 2,854,432 |
| 2025-05-09 | 3.100 | 3.215 | 3.100 | 3.160 | 2.924 | 2,680,622 |
| 2025-05-08 | 2.960 | 3.130 | 2.960 | 3.110 | 2.878 | 2,576,930 |
| 2025-05-07 | 2.900 | 3.000 | 2.820 | 2.990 | 2.767 | 2,281,078 |
| 2025-05-06 | 2.900 | 2.990 | 2.840 | 2.850 | 2.638 | 2,517,911 |
| 2025-05-05 | 2.970 | 2.990 | 2.850 | 2.850 | 2.638 | 2,553,546 |
| 2025-05-02 | 2.850 | 2.995 | 2.810 | 2.950 | 2.730 | 4,873,333 |
| 2025-05-01 | 2.700 | 2.940 | 2.700 | 2.860 | 2.647 | 3,938,847 |
| 2025-04-30 | 2.680 | 2.760 | 2.650 | 2.690 | 2.489 | 2,986,330 |
| 2025-04-29 | 2.620 | 2.680 | 2.600 | 2.670 | 2.471 | 4,504,186 |
| 2025-04-28 | 2.600 | 2.630 | 2.535 | 2.600 | 2.406 | 3,577,981 |
| 2025-04-24 | 2.580 | 2.585 | 2.490 | 2.510 | 2.323 | 4,329,680 |
| 2025-04-23 | 2.430 | 2.595 | 2.430 | 2.550 | 2.360 | 4,539,963 |
| 2025-04-22 | 2.450 | 2.465 | 2.360 | 2.380 | 2.203 | 2,399,800 |
| 2025-04-17 | 2.500 | 2.530 | 2.470 | 2.500 | 2.314 | 2,172,727 |
| 2025-04-16 | 2.540 | 2.585 | 2.500 | 2.510 | 2.323 | 2,058,252 |
| 2025-04-15 | 2.540 | 2.610 | 2.520 | 2.540 | 2.351 | 3,092,669 |
| 2025-04-14 | 2.600 | 2.680 | 2.480 | 2.480 | 2.295 | 4,054,588 |
| 2025-04-11 | 2.580 | 2.610 | 2.430 | 2.540 | 2.351 | 4,646,470 |
| 2025-04-10 | 2.700 | 2.955 | 2.680 | 2.680 | 2.480 | 10,880,967 |
| 2025-04-09 | 2.400 | 2.420 | 2.285 | 2.320 | 2.147 | 4,385,288 |
| 2025-04-08 | 2.550 | 2.550 | 2.420 | 2.480 | 2.295 | 4,215,785 |
| 2025-04-07 | 2.360 | 2.500 | 2.280 | 2.480 | 2.295 | 6,708,260 |
| 2025-04-04 | 2.770 | 2.790 | 2.580 | 2.580 | 2.388 | 6,222,621 |
| 2025-04-03 | 2.930 | 2.950 | 2.745 | 2.880 | 2.665 | 5,974,253 |
| 2025-04-02 | 2.990 | 3.040 | 2.965 | 3.030 | 2.804 | 3,052,381 |
| 2025-04-01 | 3.000 | 3.060 | 2.915 | 2.970 | 2.749 | 2,841,623 |
| 2025-03-31 | 3.050 | 3.090 | 2.980 | 3.000 | 2.776 | 4,262,264 |
| 2025-03-28 | 3.250 | 3.280 | 3.100 | 3.120 | 2.887 | 2,840,776 |
| 2025-03-27 | 3.260 | 3.280 | 3.190 | 3.280 | 3.035 | 4,428,779 |
| 2025-03-26 | 3.510 | 3.510 | 3.285 | 3.370 | 3.119 | 5,742,288 |
| 2025-03-25 | 3.570 | 3.650 | 3.470 | 3.500 | 3.239 | 3,198,164 |
| 2025-03-24 | 3.560 | 3.590 | 3.490 | 3.540 | 3.276 | 2,971,675 |
| 2025-03-21 | 3.690 | 3.720 | 3.510 | 3.510 | 3.248 | 46,499,998 |
| 2025-03-20 | 3.530 | 3.655 | 3.510 | 3.650 | 3.378 | 6,557,581 |
| 2025-03-19 | 3.450 | 3.590 | 3.440 | 3.520 | 3.258 | 4,145,413 |
| 2025-03-18 | 3.700 | 3.780 | 3.570 | 3.570 | 3.304 | 3,931,833 |
| 2025-03-17 | 3.700 | 3.745 | 3.570 | 3.650 | 3.378 | 5,170,027 |
| 2025-03-14 | 3.540 | 3.690 | 3.525 | 3.610 | 3.341 | 5,580,111 |
| 2025-03-13 | 3.880 | 3.900 | 3.650 | 3.650 | 3.378 | 5,206,699 |
| 2025-03-12 | 3.750 | 3.940 | 3.690 | 3.860 | 3.572 | 3,015,518 |
| 2025-03-11 | 3.970 | 3.970 | 3.700 | 3.740 | 3.461 | 6,271,816 |
| 2025-03-10 | 4.190 | 4.220 | 4.020 | 4.040 | 3.739 | 2,263,506 |
| 2025-03-07 | 4.150 | 4.180 | 4.100 | 4.150 | 3.841 | 1,572,552 |
| 2025-03-06 | 4.250 | 4.320 | 4.180 | 4.270 | 3.952 | 1,861,820 |
| 2025-03-05 | 4.110 | 4.230 | 4.040 | 4.230 | 3.915 | 2,066,901 |
| 2025-03-04 | 4.280 | 4.280 | 4.100 | 4.100 | 3.794 | 1,821,809 |
| 2025-03-03 | 4.390 | 4.390 | 4.290 | 4.320 | 3.998 | 1,131,779 |
| 2025-02-28 | 4.380 | 4.395 | 4.220 | 4.220 | 3.905 | 2,898,962 |
| 2025-02-27 | 4.440 | 4.570 | 4.360 | 4.380 | 4.053 | 1,711,262 |
| 2025-02-26 | 4.470 | 4.540 | 4.395 | 4.410 | 4.081 | 1,258,484 |
| 2025-02-25 | 4.700 | 4.700 | 4.470 | 4.480 | 4.146 | 873,421 |
| 2025-02-24 | 4.690 | 4.700 | 4.570 | 4.620 | 4.276 | 1,461,646 |
| 2025-02-21 | 4.770 | 4.840 | 4.730 | 4.770 | 4.414 | 1,755,402 |
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.