Dalrymple Bay Infrastructure Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.670 | 5.790 | 5.670 | 5.740 | 5.740 | 1,117,186 |
| 2026-10-22 | 5.670 | 5.675 | 5.600 | 5.600 | 5.600 | 618,038 |
| 2026-10-21 | 5.660 | 5.700 | 5.580 | 5.660 | 5.660 | 793,078 |
| 2026-10-20 | 5.630 | 5.680 | 5.570 | 5.630 | 5.630 | 810,958 |
| 2026-10-19 | 5.690 | 5.700 | 5.610 | 5.660 | 5.660 | 1,085,166 |
| 2026-10-16 | 5.660 | 5.700 | 5.610 | 5.680 | 5.680 | 1,195,803 |
| 2026-10-15 | 5.670 | 5.690 | 5.550 | 5.660 | 5.660 | 1,650,925 |
| 2026-10-14 | 5.500 | 5.630 | 5.470 | 5.600 | 5.600 | 1,089,302 |
| 2026-10-13 | 5.600 | 5.630 | 5.520 | 5.550 | 5.550 | 1,713,312 |
| 2026-10-12 | 5.560 | 5.600 | 5.530 | 5.560 | 5.560 | 705,198 |
| 2026-10-09 | 5.500 | 5.560 | 5.470 | 5.560 | 5.560 | 2,100,772 |
| 2026-10-08 | 5.500 | 5.500 | 5.440 | 5.490 | 5.490 | 1,171,835 |
| 2026-10-07 | 5.460 | 5.520 | 5.410 | 5.520 | 5.520 | 2,279,821 |
| 2026-10-06 | 5.340 | 5.450 | 5.330 | 5.430 | 5.430 | 1,090,177 |
| 2026-10-05 | 5.300 | 5.360 | 5.260 | 5.330 | 5.330 | 1,086,848 |
| 2026-10-02 | 5.320 | 5.320 | 5.210 | 5.280 | 5.280 | 1,290,501 |
| 2026-10-01 | 5.470 | 5.480 | 5.210 | 5.270 | 5.270 | 1,974,025 |
| 2026-09-30 | 5.410 | 5.600 | 5.370 | 5.600 | 5.600 | 5,328,808 |
| 2026-09-29 | 5.420 | 5.540 | 5.350 | 5.390 | 5.390 | 1,195,012 |
| 2026-09-28 | 5.440 | 5.450 | 5.370 | 5.420 | 5.420 | 1,219,220 |
| 2026-09-25 | 5.450 | 5.470 | 5.405 | 5.450 | 5.450 | 774,094 |
| 2026-09-24 | 5.390 | 5.480 | 5.385 | 5.450 | 5.450 | 2,193,433 |
| 2026-09-23 | 5.410 | 5.500 | 5.370 | 5.470 | 5.470 | 1,031,519 |
Page 1 of 1 · 23 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.