Dalrymple Bay Infrastructure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	2.770	2.770	2.730	2.730	2.330	360,389
2024-03-15	2.770	2.780	2.760	2.760	2.356	384,086
2024-03-14	2.760	2.780	2.760	2.760	2.356	179,990
2024-03-13	2.720	2.770	2.720	2.770	2.364	472,039
2024-03-12	2.730	2.740	2.720	2.720	2.322	293,587
2024-03-11	2.740	2.750	2.730	2.730	2.330	224,362
2024-03-08	2.760	2.770	2.740	2.750	2.347	379,332
2024-03-07	2.740	2.760	2.740	2.740	2.339	182,591
2024-03-06	2.740	2.750	2.730	2.730	2.330	389,342
2024-03-05	2.770	2.780	2.750	2.750	2.347	405,834
2024-03-04	2.760	2.780	2.750	2.760	2.356	198,505
2024-03-01	2.760	2.790	2.750	2.760	2.356	267,713
2024-02-29	2.750	2.780	2.740	2.760	2.356	861,563
2024-02-28	2.800	2.805	2.780	2.780	2.327	462,845
2024-02-27	2.800	2.810	2.790	2.800	2.344	480,594
2024-02-26	2.800	2.800	2.790	2.790	2.335	342,963
2024-02-23	2.790	2.800	2.780	2.800	2.344	129,888
2024-02-22	2.790	2.790	2.770	2.780	2.327	118,518
2024-02-21	2.770	2.790	2.760	2.780	2.327	130,109
2024-02-20	2.780	2.780	2.770	2.770	2.319	122,009
2024-02-19	2.780	2.790	2.770	2.770	2.319	161,897
2024-02-16	2.780	2.790	2.760	2.760	2.310	333,973
2024-02-15	2.780	2.800	2.780	2.780	2.327	159,177
2024-02-14	2.790	2.800	2.780	2.780	2.327	266,863
2024-02-13	2.790	2.800	2.785	2.790	2.335	145,904
2024-02-12	2.800	2.800	2.780	2.780	2.327	108,355
2024-02-09	2.800	2.800	2.790	2.790	2.335	158,194
2024-02-08	2.800	2.800	2.790	2.790	2.335	201,827
2024-02-07	2.800	2.805	2.790	2.790	2.335	283,283
2024-02-06	2.790	2.805	2.790	2.790	2.335	132,094
2024-02-05	2.790	2.800	2.790	2.790	2.335	139,133
2024-02-02	2.800	2.805	2.790	2.800	2.344	287,037
2024-02-01	2.780	2.800	2.780	2.780	2.327	335,494
2024-01-31	2.780	2.800	2.780	2.780	2.327	129,424
2024-01-30	2.800	2.800	2.770	2.780	2.327	174,908
2024-01-29	2.800	2.800	2.780	2.780	2.327	106,822
2024-01-25	2.840	2.840	2.790	2.790	2.335	277,849
2024-01-24	2.780	2.840	2.780	2.840	2.377	423,070
2024-01-23	2.770	2.780	2.760	2.780	2.327	169,325
2024-01-22	2.760	2.770	2.750	2.760	2.310	140,158
2024-01-19	2.750	2.760	2.740	2.750	2.302	93,907
2024-01-18	2.740	2.760	2.730	2.740	2.294	75,650
2024-01-17	2.750	2.770	2.730	2.740	2.294	108,747
2024-01-16	2.740	2.770	2.730	2.770	2.319	257,374
2024-01-15	2.750	2.750	2.740	2.750	2.302	37,526
2024-01-12	2.730	2.750	2.720	2.750	2.302	163,075
2024-01-11	2.720	2.740	2.720	2.740	2.294	64,952
2024-01-10	2.710	2.750	2.710	2.710	2.268	257,810
2024-01-09	2.730	2.740	2.710	2.710	2.268	183,098
2024-01-08	2.730	2.740	2.700	2.710	2.268	219,185
2024-01-05	2.730	2.740	2.710	2.710	2.268	77,708
2024-01-04	2.710	2.730	2.700	2.710	2.268	55,803
2024-01-03	2.720	2.730	2.700	2.710	2.268	141,728
2024-01-02	2.700	2.720	2.690	2.710	2.268	153,656
2023-12-29	2.710	2.710	2.690	2.690	2.252	82,246
2023-12-28	2.710	2.710	2.700	2.700	2.260	45,560
2023-12-27	2.700	2.710	2.690	2.710	2.268	94,743
2023-12-22	2.680	2.705	2.670	2.680	2.243	124,826
2023-12-21	2.700	2.705	2.650	2.660	2.227	328,034
2023-12-20	2.720	2.720	2.690	2.690	2.252	234,897

← NewerPage 12 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.0675 AUD
2026-05-25	0.0675 AUD
2026-02-27	0.0675 AUD
2025-12-12	0.0613 AUD
2025-12-04	0.0613 AUD
2025-08-28	0.0588 AUD
2025-05-26	0.0588 AUD
2025-02-28	0.0563 AUD
2024-12-03	0.0563 AUD
2024-08-29	0.0538 AUD
2024-05-27	0.0538 AUD
2024-02-29	0.0538 AUD
2023-12-05	0.0538 AUD
2023-08-31	0.0503 AUD
2023-05-29	0.0503 AUD
2023-03-02	0.0503 AUD
2022-12-06	0.0503 AUD
2022-09-01	0.0457 AUD
2022-05-30	0.0457 AUD
2022-03-03	0.0450 AUD
2021-11-30	0.0450 AUD
2021-08-30	0.0450 AUD
2021-05-24	0.0450 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.