Digico Infrastructure REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 4.770 | 4.840 | 4.730 | 4.770 | 4.414 | 1,755,402 |
| 2025-02-20 | 4.830 | 4.830 | 4.625 | 4.760 | 4.405 | 1,808,530 |
| 2025-02-19 | 4.850 | 4.870 | 4.710 | 4.790 | 4.433 | 2,463,298 |
| 2025-02-18 | 4.790 | 4.920 | 4.770 | 4.920 | 4.553 | 2,901,080 |
| 2025-02-17 | 4.740 | 4.840 | 4.700 | 4.780 | 4.424 | 2,984,748 |
| 2025-02-14 | 4.620 | 4.730 | 4.610 | 4.700 | 4.350 | 1,579,260 |
| 2025-02-13 | 4.560 | 4.640 | 4.550 | 4.610 | 4.266 | 929,957 |
| 2025-02-12 | 4.750 | 4.750 | 4.590 | 4.610 | 4.266 | 1,495,650 |
| 2025-02-11 | 4.700 | 4.780 | 4.650 | 4.690 | 4.340 | 2,720,445 |
| 2025-02-10 | 4.600 | 4.700 | 4.550 | 4.670 | 4.322 | 1,283,465 |
| 2025-02-07 | 4.510 | 4.600 | 4.510 | 4.590 | 4.248 | 1,435,095 |
| 2025-02-06 | 4.550 | 4.595 | 4.470 | 4.560 | 4.220 | 1,780,925 |
| 2025-02-05 | 4.460 | 4.540 | 4.460 | 4.500 | 4.165 | 2,165,072 |
| 2025-02-04 | 4.560 | 4.605 | 4.460 | 4.460 | 4.128 | 1,636,213 |
| 2025-02-03 | 4.440 | 4.510 | 4.410 | 4.490 | 4.155 | 2,433,574 |
| 2025-01-31 | 4.520 | 4.610 | 4.505 | 4.530 | 4.192 | 2,890,565 |
| 2025-01-30 | 4.400 | 4.430 | 4.340 | 4.400 | 4.072 | 2,839,010 |
| 2025-01-29 | 4.360 | 4.450 | 4.300 | 4.360 | 4.035 | 2,525,832 |
| 2025-01-28 | 4.440 | 4.440 | 4.110 | 4.220 | 3.905 | 5,765,814 |
| 2025-01-24 | 4.790 | 4.870 | 4.700 | 4.770 | 4.414 | 1,292,358 |
| 2025-01-23 | 4.680 | 4.840 | 4.670 | 4.730 | 4.377 | 2,340,916 |
| 2025-01-22 | 4.580 | 4.680 | 4.550 | 4.660 | 4.313 | 2,883,122 |
| 2025-01-21 | 4.530 | 4.570 | 4.490 | 4.570 | 4.229 | 1,865,438 |
| 2025-01-20 | 4.540 | 4.570 | 4.480 | 4.480 | 4.146 | 1,176,764 |
| 2025-01-17 | 4.450 | 4.500 | 4.420 | 4.470 | 4.137 | 837,165 |
| 2025-01-16 | 4.500 | 4.550 | 4.410 | 4.450 | 4.118 | 2,298,332 |
| 2025-01-15 | 4.370 | 4.430 | 4.350 | 4.410 | 4.081 | 681,991 |
| 2025-01-14 | 4.430 | 4.440 | 4.350 | 4.360 | 4.035 | 917,351 |
| 2025-01-13 | 4.590 | 4.590 | 4.380 | 4.380 | 4.053 | 1,209,888 |
| 2025-01-10 | 4.600 | 4.630 | 4.520 | 4.600 | 4.257 | 1,028,248 |
| 2025-01-09 | 4.610 | 4.670 | 4.560 | 4.640 | 4.294 | 1,431,231 |
| 2025-01-08 | 4.600 | 4.690 | 4.550 | 4.610 | 4.266 | 1,280,637 |
| 2025-01-07 | 4.570 | 4.690 | 4.570 | 4.660 | 4.313 | 875,808 |
| 2025-01-06 | 4.550 | 4.640 | 4.520 | 4.580 | 4.239 | 719,829 |
| 2025-01-03 | 4.430 | 4.590 | 4.420 | 4.540 | 4.202 | 882,578 |
| 2025-01-02 | 4.460 | 4.480 | 4.360 | 4.410 | 4.081 | 1,048,743 |
| 2024-12-31 | 4.420 | 4.470 | 4.400 | 4.450 | 4.118 | 608,065 |
| 2024-12-30 | 4.460 | 4.470 | 4.350 | 4.440 | 4.109 | 821,112 |
| 2024-12-27 | 4.570 | 4.570 | 4.420 | 4.480 | 4.146 | 494,973 |
| 2024-12-24 | 4.550 | 4.580 | 4.500 | 4.560 | 4.220 | 377,694 |
| 2024-12-23 | 4.500 | 4.550 | 4.400 | 4.530 | 4.192 | 586,214 |
| 2024-12-20 | 4.400 | 4.470 | 4.270 | 4.420 | 4.091 | 1,811,647 |
| 2024-12-19 | 4.510 | 4.580 | 4.350 | 4.450 | 4.118 | 1,742,645 |
| 2024-12-18 | 4.650 | 4.880 | 4.630 | 4.650 | 4.303 | 5,569,338 |
| 2024-12-17 | 4.390 | 4.610 | 4.390 | 4.610 | 4.266 | 5,004,954 |
| 2024-12-16 | 4.590 | 4.650 | 4.020 | 4.300 | 3.979 | 14,242,461 |
| 2024-12-13 | 4.980 | 5.100 | 4.480 | 4.550 | 4.211 | 22,581,770 |
← NewerPage 8 of 8 · 467 trading days
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.