Dalrymple Bay Infrastructure Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 5.600 | 5.630 | 5.550 | 5.600 | 5.528 | 1,025,153 |
| 2026-07-30 | 5.610 | 5.640 | 5.540 | 5.580 | 5.508 | 619,842 |
| 2026-07-29 | 5.790 | 5.790 | 5.600 | 5.650 | 5.577 | 955,093 |
| 2026-07-28 | 5.640 | 5.770 | 5.610 | 5.750 | 5.676 | 1,871,076 |
| 2026-07-27 | 5.750 | 5.800 | 5.610 | 5.650 | 5.577 | 1,446,717 |
| 2026-07-24 | 5.650 | 5.780 | 5.600 | 5.720 | 5.646 | 5,559,062 |
← NewerPage 2 of 2 · 66 trading days
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.