Dalrymple Bay Infrastructure Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 5.430 | 5.440 | 5.210 | 5.270 | 5.139 | 2,231,594 |
| 2026-05-06 | 5.480 | 5.480 | 5.380 | 5.430 | 5.295 | 1,848,845 |
| 2026-05-05 | 5.430 | 5.470 | 5.390 | 5.440 | 5.305 | 942,881 |
| 2026-05-04 | 5.550 | 5.550 | 5.440 | 5.470 | 5.335 | 826,969 |
| 2026-05-01 | 5.470 | 5.550 | 5.430 | 5.550 | 5.413 | 868,315 |
| 2026-04-30 | 5.370 | 5.450 | 5.350 | 5.420 | 5.286 | 1,466,319 |
| 2026-04-29 | 5.370 | 5.430 | 5.320 | 5.370 | 5.237 | 982,172 |
| 2026-04-28 | 5.350 | 5.440 | 5.350 | 5.420 | 5.286 | 710,330 |
| 2026-04-27 | 5.390 | 5.400 | 5.350 | 5.380 | 5.247 | 376,221 |
| 2026-04-24 | 5.470 | 5.470 | 5.370 | 5.430 | 5.295 | 976,821 |
← NewerPage 3 of 3 · 130 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.