Dalrymple Bay Infrastructure Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 3.830 | 3.895 | 3.810 | 3.820 | 3.434 | 727,888 |
| 2025-02-26 | 3.790 | 3.860 | 3.770 | 3.790 | 3.407 | 661,114 |
| 2025-02-25 | 3.740 | 3.980 | 3.740 | 3.770 | 3.389 | 1,346,861 |
| 2025-02-24 | 3.700 | 3.740 | 3.650 | 3.740 | 3.362 | 263,488 |
| 2025-02-21 | 3.670 | 3.740 | 3.645 | 3.720 | 3.344 | 258,595 |
| 2025-02-20 | 3.650 | 3.670 | 3.630 | 3.640 | 3.272 | 181,703 |
| 2025-02-19 | 3.700 | 3.700 | 3.610 | 3.640 | 3.272 | 330,471 |
| 2025-02-18 | 3.630 | 3.700 | 3.630 | 3.700 | 3.326 | 274,736 |
| 2025-02-17 | 3.640 | 3.660 | 3.630 | 3.650 | 3.281 | 253,123 |
| 2025-02-14 | 3.610 | 3.660 | 3.600 | 3.630 | 3.263 | 321,740 |
| 2025-02-13 | 3.650 | 3.650 | 3.590 | 3.610 | 3.245 | 381,977 |
| 2025-02-12 | 3.650 | 3.660 | 3.610 | 3.650 | 3.281 | 431,543 |
| 2025-02-11 | 3.650 | 3.670 | 3.630 | 3.640 | 3.272 | 190,469 |
| 2025-02-10 | 3.610 | 3.640 | 3.610 | 3.620 | 3.254 | 121,558 |
| 2025-02-07 | 3.670 | 3.670 | 3.600 | 3.610 | 3.245 | 130,722 |
| 2025-02-06 | 3.610 | 3.670 | 3.580 | 3.670 | 3.299 | 372,668 |
| 2025-02-05 | 3.550 | 3.630 | 3.550 | 3.590 | 3.227 | 238,138 |
| 2025-02-04 | 3.620 | 3.620 | 3.520 | 3.530 | 3.173 | 543,947 |
| 2025-02-03 | 3.600 | 3.630 | 3.560 | 3.600 | 3.236 | 482,705 |
| 2025-01-31 | 3.700 | 3.700 | 3.590 | 3.620 | 3.254 | 768,625 |
| 2025-01-30 | 3.760 | 3.760 | 3.670 | 3.690 | 3.317 | 283,961 |
| 2025-01-29 | 3.670 | 3.750 | 3.660 | 3.730 | 3.353 | 374,727 |
| 2025-01-28 | 3.740 | 3.740 | 3.650 | 3.670 | 3.299 | 258,375 |
| 2025-01-24 | 3.680 | 3.740 | 3.650 | 3.730 | 3.353 | 305,937 |
| 2025-01-23 | 3.710 | 3.715 | 3.640 | 3.650 | 3.281 | 239,762 |
| 2025-01-22 | 3.670 | 3.710 | 3.630 | 3.710 | 3.335 | 582,395 |
| 2025-01-21 | 3.550 | 3.620 | 3.530 | 3.590 | 3.227 | 263,591 |
| 2025-01-20 | 3.620 | 3.620 | 3.500 | 3.530 | 3.173 | 243,873 |
| 2025-01-17 | 3.520 | 3.590 | 3.500 | 3.590 | 3.227 | 241,287 |
| 2025-01-16 | 3.520 | 3.560 | 3.495 | 3.530 | 3.173 | 295,843 |
| 2025-01-15 | 3.440 | 3.530 | 3.440 | 3.520 | 3.164 | 181,981 |
| 2025-01-14 | 3.450 | 3.480 | 3.430 | 3.480 | 3.128 | 164,262 |
| 2025-01-13 | 3.440 | 3.450 | 3.385 | 3.450 | 3.101 | 253,961 |
| 2025-01-10 | 3.430 | 3.500 | 3.430 | 3.450 | 3.101 | 225,934 |
| 2025-01-09 | 3.460 | 3.530 | 3.420 | 3.420 | 3.074 | 462,307 |
| 2025-01-08 | 3.450 | 3.490 | 3.430 | 3.470 | 3.119 | 346,030 |
| 2025-01-07 | 3.560 | 3.570 | 3.410 | 3.430 | 3.083 | 696,805 |
| 2025-01-06 | 3.540 | 3.560 | 3.510 | 3.560 | 3.200 | 68,448 |
| 2025-01-03 | 3.590 | 3.590 | 3.470 | 3.530 | 3.173 | 575,092 |
| 2025-01-02 | 3.660 | 3.660 | 3.530 | 3.560 | 3.200 | 399,478 |
| 2024-12-31 | 3.710 | 3.730 | 3.600 | 3.600 | 3.236 | 205,583 |
| 2024-12-30 | 3.620 | 3.800 | 3.590 | 3.740 | 3.362 | 268,061 |
| 2024-12-27 | 3.580 | 3.620 | 3.580 | 3.620 | 3.254 | 127,946 |
| 2024-12-24 | 3.560 | 3.585 | 3.560 | 3.570 | 3.209 | 84,537 |
| 2024-12-23 | 3.520 | 3.560 | 3.505 | 3.560 | 3.200 | 185,836 |
| 2024-12-20 | 3.480 | 3.540 | 3.470 | 3.540 | 3.182 | 531,910 |
| 2024-12-19 | 3.500 | 3.540 | 3.470 | 3.490 | 3.137 | 443,583 |
| 2024-12-18 | 3.450 | 3.520 | 3.450 | 3.500 | 3.146 | 770,960 |
| 2024-12-17 | 3.390 | 3.470 | 3.390 | 3.450 | 3.101 | 293,390 |
| 2024-12-16 | 3.420 | 3.440 | 3.390 | 3.400 | 3.056 | 306,421 |
| 2024-12-13 | 3.380 | 3.420 | 3.370 | 3.420 | 3.074 | 340,811 |
| 2024-12-12 | 3.420 | 3.440 | 3.350 | 3.360 | 3.020 | 338,183 |
| 2024-12-11 | 3.400 | 3.440 | 3.390 | 3.430 | 3.083 | 293,391 |
| 2024-12-10 | 3.450 | 3.470 | 3.380 | 3.400 | 3.056 | 561,824 |
| 2024-12-09 | 3.480 | 3.480 | 3.450 | 3.470 | 3.119 | 213,009 |
| 2024-12-06 | 3.490 | 3.520 | 3.490 | 3.490 | 3.137 | 190,529 |
| 2024-12-05 | 3.520 | 3.540 | 3.470 | 3.490 | 3.137 | 693,142 |
| 2024-12-04 | 3.440 | 3.550 | 3.430 | 3.520 | 3.164 | 442,459 |
| 2024-12-03 | 3.460 | 3.460 | 3.410 | 3.420 | 3.074 | 221,264 |
| 2024-12-02 | 3.470 | 3.560 | 3.460 | 3.490 | 3.087 | 812,626 |
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.