ASX - Delayed Quote
AUD
Dalrymple Bay Infrastructure Limited (DBI.AX)
5.54
+0.03
(+0.54%)
At close: October 30 at 4:10:12 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.54
5.61
5.50
5.54
5.54
1,107,791
Oct 30, 2026
5.54
5.61
5.50
5.54
5.54
1,153,552
Oct 29, 2026
5.59
5.61
5.48
5.51
5.51
1,393,428
Oct 28, 2026
5.57
5.62
5.54
5.57
5.57
1,339,464
Oct 27, 2026
5.64
5.67
5.54
5.60
5.60
7,827,545
Oct 26, 2026
5.73
5.73
5.64
5.68
5.68
1,080,922
Oct 23, 2026
5.67
5.79
5.67
5.74
5.74
1,263,579
Oct 22, 2026
5.67
5.68
5.60
5.60
5.60
618,038
Oct 21, 2026
5.66
5.70
5.58
5.66
5.66
793,078
Oct 20, 2026
5.63
5.68
5.57
5.63
5.63
810,958
Oct 19, 2026
5.69
5.70
5.61
5.66
5.66
1,085,958
Oct 16, 2026
5.66
5.70
5.61
5.68
5.68
1,195,803
Oct 15, 2026
5.67
5.69
5.55
5.66
5.66
1,650,925
Oct 14, 2026
5.50
5.63
5.47
5.60
5.60
1,089,302
Oct 13, 2026
5.60
5.63
5.52
5.55
5.55
1,713,312
Oct 12, 2026
5.56
5.60
5.53
5.56
5.56
705,198
Oct 9, 2026
5.50
5.56
5.47
5.56
5.56
2,100,772
Oct 8, 2026
5.50
5.50
5.44
5.49
5.49
1,171,835
Oct 7, 2026
5.46
5.52
5.41
5.52
5.52
2,279,821
Oct 6, 2026
5.34
5.45
5.33
5.43
5.43
1,090,177
Oct 5, 2026
5.30
5.36
5.26
5.33
5.33
1,086,848
Oct 2, 2026
5.32
5.32
5.21
5.28
5.28
1,290,501
Oct 1, 2026
5.47
5.48
5.21
5.27
5.27
1,974,025
Sep 30, 2026
5.41
5.60
5.37
5.60
5.60
5,328,808
Sep 29, 2026
5.42
5.54
5.35
5.39
5.39
1,195,012
Sep 28, 2026
5.44
5.45
5.37
5.42
5.42
1,219,220
Sep 25, 2026
5.45
5.47
5.41
5.45
5.45
774,094
Sep 24, 2026
5.39
5.48
5.39
5.45
5.45
2,193,433
Sep 23, 2026
5.41
5.50
5.37
5.47
5.47
1,031,519
Sep 22, 2026
5.33
5.43
5.32
5.43
5.43
707,112
Sep 21, 2026
5.38
5.39
5.33
5.36
5.36
540,402
Sep 18, 2026
5.40
5.44
5.36
5.42
5.42
1,867,313
Sep 17, 2026
5.30
5.40
5.28
5.37
5.37
1,389,596
Sep 16, 2026
5.25
5.33
5.25
5.29
5.29
707,401
Sep 15, 2026
5.33
5.34
5.24
5.29
5.29
952,460
Sep 14, 2026
5.39
5.42
5.32
5.33
5.33
880,603
Sep 11, 2026
5.36
5.43
5.35
5.39
5.39
1,194,250
Sep 10, 2026
5.29
5.40
5.29
5.36
5.36
754,106
Sep 9, 2026
5.39
5.44
5.32
5.34
5.34
668,043
Sep 8, 2026
5.42
5.44
5.36
5.40
5.40
897,187
Sep 7, 2026
5.39
5.47
5.38
5.42
5.42
1,105,317
Sep 4, 2026
5.35
5.43
5.34
5.39
5.39
1,197,651
Sep 3, 2026
5.25
5.35
5.23
5.34
5.34
1,480,053
Sep 2, 2026
5.13
5.29
5.12
5.27
5.27
3,748,362
Sep 1, 2026
5.18
5.19
5.09
5.13
5.13
1,352,911
Aug 31, 2026
5.08
5.23
5.06
5.20
5.20
1,692,463
Aug 28, 2026
0.0675
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
5.12
5.16
5.05
5.05
5.05
1,043,715
Aug 27, 2026
5.34
5.35
5.23
5.24
5.17
1,244,023
Aug 26, 2026
5.36
5.45
5.26
5.33
5.26
1,609,375
Aug 25, 2026
5.22
5.43
5.09
5.35
5.28
2,121,732
Aug 24, 2026
5.23
5.29
5.16
5.21
5.14
1,476,617
Aug 21, 2026
5.29
5.30
5.20
5.23
5.16
1,091,647
Aug 20, 2026
5.33
5.33
5.22
5.24
5.17
1,568,187
Aug 19, 2026
5.31
5.37
5.30
5.33
5.26
943,894
Aug 18, 2026
5.29
5.37
5.20
5.35
5.28
1,180,290
Aug 17, 2026
5.39
5.40
5.28
5.32
5.25
1,082,705
Aug 14, 2026
5.35
5.39
5.27
5.35
5.28
738,277
Aug 13, 2026
5.40
5.40
5.30
5.31
5.24
1,000,672
Aug 12, 2026
5.51
5.53
5.35
5.35
5.28
1,144,893
Aug 11, 2026
5.38
5.53
5.38
5.50
5.43
1,353,526
Aug 10, 2026
5.56
5.58
5.36
5.38
5.31
2,283,561
Aug 7, 2026
5.71
5.71
5.55
5.55
5.48
872,442
Aug 6, 2026
5.69
5.73
5.64
5.69
5.62
971,334
Aug 5, 2026
5.65
5.71
5.60
5.70
5.63
684,168
Aug 4, 2026
5.66
5.69
5.60
5.62
5.55
1,145,582
Aug 3, 2026
5.61
5.69
5.57
5.69
5.62
1,031,485
Jul 31, 2026
5.60
5.63
5.55
5.60
5.53
1,025,153
Jul 30, 2026
5.61
5.64
5.54
5.58
5.51
619,842
Jul 29, 2026
5.79
5.79
5.60
5.65
5.58
955,093
Jul 28, 2026
5.64
5.77
5.61
5.75
5.68
1,871,076
Jul 27, 2026
5.75
5.80
5.61
5.65
5.58
1,446,717
Jul 24, 2026
5.65
5.78
5.60
5.72
5.65
5,559,062
Jul 23, 2026
5.69
5.72
5.58
5.61
5.54
1,261,540
Jul 22, 2026
5.63
5.70
5.62
5.68
5.61
958,321
Jul 21, 2026
5.70
5.72
5.59
5.63
5.56
907,667
Jul 20, 2026
5.58
5.73
5.56
5.69
5.62
900,909
Jul 17, 2026
5.70
5.73
5.54
5.58
5.51
1,691,101
Jul 16, 2026
5.69
5.74
5.66
5.69
5.62
798,736
Jul 15, 2026
5.73
5.80
5.68
5.77
5.70
1,120,715
Jul 14, 2026
5.59
5.73
5.59
5.69
5.62
1,844,916
Jul 13, 2026
5.59
5.67
5.53
5.67
5.60
531,630
Jul 10, 2026
5.70
5.70
5.63
5.65
5.58
419,271
Jul 9, 2026
5.69
5.72
5.64
5.64
5.57
787,466
Jul 8, 2026
5.62
5.71
5.56
5.69
5.62
910,628
Jul 7, 2026
5.71
5.73
5.61
5.63
5.56
1,492,786
Jul 6, 2026
5.70
5.73
5.63
5.70
5.63
570,127
Jul 3, 2026
5.72
5.78
5.70
5.70
5.63
457,135
Jul 2, 2026
5.80
5.80
5.65
5.70
5.63
1,227,620
Jul 1, 2026
5.75
5.80
5.68
5.73
5.66
682,086
Jun 30, 2026
5.71
5.84
5.70
5.75
5.68
894,408
Jun 29, 2026
5.84
5.86
5.69
5.72
5.65
621,642
Jun 26, 2026
5.80
5.83
5.73
5.82
5.75
1,026,103
Jun 25, 2026
5.89
5.91
5.75
5.77
5.70
1,132,756
Jun 24, 2026
6.00
6.01
5.88
5.89
5.81
1,243,767
Jun 23, 2026
5.93
6.00
5.88
6.00
5.92
987,747
Jun 22, 2026
5.86
5.94
5.84
5.90
5.82
857,838
Jun 19, 2026
5.90
5.90
5.80
5.80
5.73
2,132,738
Jun 18, 2026
5.76
5.89
5.76
5.82
5.75
2,705,661
Jun 17, 2026
5.75
5.78
5.68
5.77
5.70
661,116
Jun 16, 2026
5.72
5.77
5.63
5.73
5.66
1,619,845
Jun 15, 2026
5.92
5.94
5.74
5.74
5.67
1,513,558
Jun 12, 2026
5.92
5.92
5.83
5.89
5.81
724,743
Jun 11, 2026
5.82
5.91
5.80
5.91
5.83
757,936
Jun 10, 2026
5.81
5.84
5.72
5.79
5.72
2,022,452
Jun 9, 2026
5.75
5.90
5.70
5.88
5.80
1,491,510
Jun 5, 2026
5.64
5.75
5.60
5.72
5.65
1,146,098
Jun 4, 2026
5.53
5.62
5.51
5.62
5.55
1,055,554
Jun 3, 2026
5.52
5.53
5.44
5.52
5.45
551,934
Jun 2, 2026
5.44
5.53
5.41
5.53
5.46
2,884,551
Jun 1, 2026
5.60
5.60
5.45
5.48
5.41
488,810
May 29, 2026
5.51
5.59
5.47
5.54
5.47
1,031,105
May 28, 2026
5.50
5.56
5.46
5.51
5.44
852,730
May 27, 2026
5.38
5.49
5.32
5.48
5.41
716,669
May 26, 2026
5.52
5.53
5.39
5.39
5.32
768,550
May 25, 2026
0.0675
Dividend
Dividends on any given ex-date include regular and any special dividends
May 25, 2026
5.60
5.60
5.40
5.50
5.43
970,741
May 22, 2026
5.64
5.67
5.55
5.60
5.46
589,486
May 21, 2026
5.59
5.70
5.58
5.64
5.50
1,209,157
May 20, 2026
5.36
5.54
5.34
5.49
5.35
1,467,232
May 19, 2026
5.31
5.34
5.30
5.33
5.20
1,533,046
May 18, 2026
5.34
5.35
5.24
5.25
5.12
397,911
May 15, 2026
5.31
5.34
5.26
5.31
5.18
872,768
May 14, 2026
5.29
5.30
5.23
5.27
5.14
632,428
May 13, 2026
5.29
5.29
5.20
5.29
5.16
796,328
May 12, 2026
5.30
5.32
5.17
5.32
5.19
1,080,215
May 11, 2026
5.18
5.32
5.17
5.30
5.17
1,140,612
May 8, 2026
5.23
5.29
5.20
5.23
5.10
720,608
May 7, 2026
5.43
5.44
5.21
5.27
5.14
2,231,594
May 6, 2026
5.48
5.48
5.38
5.43
5.30
1,848,845
May 5, 2026
5.43
5.47
5.39
5.44
5.31
942,881
May 4, 2026
5.55
5.55
5.44
5.47
5.33
826,969
May 1, 2026
5.47
5.55
5.43
5.55
5.41
868,315
Apr 30, 2026
5.37
5.45
5.35
5.42
5.29
1,466,319
Apr 29, 2026
5.37
5.43
5.32
5.37
5.24
982,172
Apr 28, 2026
5.35
5.44
5.35
5.42
5.29
710,330
Apr 27, 2026
5.39
5.40
5.35
5.38
5.25
376,221
Apr 24, 2026
5.47
5.47
5.37
5.43
5.30
976,821
Apr 23, 2026
5.31
5.41
5.28
5.40
5.27
1,196,307
Apr 22, 2026
5.34
5.35
5.27
5.33
5.20
832,150
Apr 21, 2026
5.24
5.35
5.24
5.29
5.16
2,392,749
Apr 20, 2026
5.17
5.21
5.13
5.18
5.05
1,342,257
Apr 17, 2026
5.15
5.16
5.09
5.13
5.00
931,680
Apr 16, 2026
5.18
5.20
5.12
5.13
5.00
732,527
Apr 15, 2026
5.23
5.26
5.12
5.12
4.99
1,109,287
Apr 14, 2026
5.27
5.29
5.17
5.19
5.06
1,329,177
Apr 13, 2026
5.27
5.33
5.19
5.31
5.18
1,747,155
Apr 10, 2026
5.19
5.26
5.12
5.26
5.13
949,739
Apr 9, 2026
5.11
5.21
5.09
5.19
5.06
923,428
Apr 8, 2026
5.05
5.15
5.03
5.10
4.97
5,270,728
Apr 7, 2026
5.01
5.08
4.95
5.00
4.88
906,708
Apr 2, 2026
5.03
5.08
4.99
5.02
4.90
948,177
Apr 1, 2026
5.06
5.10
4.94
4.99
4.87
3,125,365
Mar 31, 2026
5.07
5.10
5.00
5.05
4.92
2,503,046
Mar 30, 2026
5.04
5.09
4.97
5.09
4.96
1,664,319
Mar 27, 2026
5.06
5.10
5.03
5.08
4.95
1,099,762
Mar 26, 2026
4.95
5.11
4.95
5.07
4.94
1,669,221
Mar 25, 2026
4.98
5.03
4.96
4.96
4.84
1,299,778
Mar 24, 2026
5.01
5.02
4.83
4.89
4.77
654,795
Mar 23, 2026
4.85
4.97
4.80
4.82
4.70
4,812,588
Mar 20, 2026
4.90
4.98
4.90
4.91
4.79
3,269,184
Mar 19, 2026
4.98
4.99
4.84
4.90
4.78
1,327,936
Mar 18, 2026
4.97
5.02
4.92
5.01
4.89
1,169,104
Mar 17, 2026
4.99
5.03
4.97
4.97
4.85
1,013,454
Mar 16, 2026
4.97
5.05
4.95
4.95
4.83
1,201,678
Mar 13, 2026
4.77
4.97
4.77
4.93
4.81
1,757,936
Mar 12, 2026
4.68
4.73
4.63
4.65
4.53
9,530,798
Mar 11, 2026
4.73
4.74
4.67
4.68
4.56
1,040,437
Mar 10, 2026
4.77
4.79
4.72
4.74
4.62
1,542,405
Mar 9, 2026
4.80
4.80
4.64
4.73
4.61
3,436,053
Mar 6, 2026
4.91
4.92
4.84
4.84
4.72
1,109,942
Mar 5, 2026
5.01
5.04
4.91
4.94
4.82
1,632,714
Mar 4, 2026
5.00
5.05
4.94
5.02
4.90
1,836,645
Mar 3, 2026
5.07
5.07
4.97
5.01
4.89
1,309,933
Mar 2, 2026
5.16
5.19
5.07
5.09
4.96
972,759
Feb 27, 2026
0.0675
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
5.14
5.19
5.10
5.16
5.03
1,478,807
Feb 26, 2026
5.24
5.26
5.16
5.21
5.02
1,844,624
Feb 25, 2026
5.33
5.37
5.07
5.19
5.00
2,854,528
Feb 24, 2026
5.22
5.58
5.20
5.43
5.23
3,989,534
Feb 23, 2026
5.09
5.14
5.07
5.10
4.91
832,289
Feb 20, 2026
5.09
5.11
5.03
5.09
4.90
447,977
Feb 19, 2026
5.14
5.14
5.06
5.11
4.92
1,301,269
Feb 18, 2026
5.12
5.14
5.06
5.07
4.88
752,662
Feb 17, 2026
5.13
5.17
5.11
5.12
4.93
1,189,504
Feb 16, 2026
5.11
5.17
5.11
5.13
4.94
1,081,593
Feb 13, 2026
5.06
5.09
5.02
5.08
4.89
615,397
Feb 12, 2026
5.05
5.11
5.05
5.08
4.89
920,471
Feb 11, 2026
5.04
5.09
5.01
5.09
4.90
766,709
Feb 10, 2026
4.97
5.05
4.94
5.05
4.86
1,093,801
Feb 9, 2026
4.98
5.00
4.94
4.95
4.76
2,133,426
Feb 6, 2026
4.95
4.97
4.90
4.95
4.76
4,248,554
Feb 5, 2026
5.03
5.06
4.98
5.00
4.81
931,811
Feb 4, 2026
4.98
5.03
4.95
4.99
4.80
3,432,959
Feb 3, 2026
4.89
4.99
4.89
4.97
4.78
3,402,444
Feb 2, 2026
4.80
4.92
4.77
4.86
4.68
1,884,440
Jan 30, 2026
4.81
4.86
4.76
4.86
4.68
5,631,734
Jan 29, 2026
4.85
4.89
4.77
4.82
4.64
1,750,562
Jan 28, 2026
4.83
4.91
4.78
4.85
4.67
1,238,483
Jan 27, 2026
4.84
4.86
4.78
4.84
4.66
1,290,921
Jan 23, 2026
4.79
4.90
4.79
4.82
4.64
1,002,799
Jan 22, 2026
4.82
4.85
4.78
4.80
4.62
1,046,546
Jan 21, 2026
4.78
4.81
4.73
4.81
4.63
1,246,817
Jan 20, 2026
4.76
4.80
4.73
4.78
4.60
895,735
Jan 19, 2026
4.85
4.85
4.73
4.76
4.58
1,004,924
Jan 16, 2026
4.80
4.84
4.80
4.82
4.64
268,835
Jan 15, 2026
4.85
4.85
4.79
4.84
4.66
1,192,682
Jan 14, 2026
4.88
4.88
4.79
4.84
4.66
879,843
Jan 13, 2026
4.90
4.93
4.83
4.84
4.66
1,274,259
Jan 12, 2026
4.91
4.94
4.87
4.89
4.71
689,959
Jan 9, 2026
4.84
4.92
4.84
4.88
4.70
684,674
Jan 8, 2026
4.81
4.86
4.80
4.85
4.67
608,058
Jan 7, 2026
4.84
4.86
4.82
4.83
4.65
836,595
Jan 6, 2026
4.89
4.89
4.81
4.85
4.67
642,913
Jan 5, 2026
4.96
4.96
4.87
4.90
4.72
402,380
Jan 2, 2026
5.00
5.00
4.92
4.93
4.75
442,967
Dec 31, 2025
4.91
5.01
4.91
5.01
4.82
538,751
Dec 30, 2025
4.93
4.96
4.89
4.93
4.75
1,159,862
Dec 29, 2025
4.90
4.95
4.89
4.92
4.74
616,726
Dec 24, 2025
4.92
4.97
4.90
4.91
4.73
420,868
Dec 23, 2025
4.95
4.97
4.89
4.97
4.78
731,285
Dec 22, 2025
5.00
5.02
4.92
4.96
4.77
643,211
Dec 19, 2025
4.95
5.02
4.93
5.02
4.83
3,044,594
Dec 18, 2025
4.94
5.02
4.88
4.94
4.76
2,934,094
Dec 17, 2025
4.87
5.00
4.87
4.98
4.79
3,511,990
Dec 16, 2025
4.78
4.88
4.78
4.86
4.68
2,820,489
Dec 15, 2025
4.85
4.85
4.77
4.80
4.62
1,199,798
Dec 12, 2025
4.89
4.89
4.82
4.85
4.67
1,643,152
Dec 11, 2025
4.80
4.93
4.80
4.85
4.67
3,115,146
Dec 10, 2025
4.60
4.83
4.60
4.83
4.65
2,770,848
Dec 9, 2025
4.54
4.55
4.45
4.54
4.37
1,716,222
Dec 8, 2025
4.41
4.52
4.40
4.47
4.30
1,410,368
Dec 5, 2025
4.44
4.45
4.36
4.41
4.25
1,813,783
Dec 4, 2025
0.06125
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
4.48
4.48
4.36
4.39
4.23
1,183,122
Dec 3, 2025
4.52
4.56
4.49
4.50
4.27
1,994,618
Dec 2, 2025
4.51
4.57
4.48
4.53
4.30
1,232,199
Dec 1, 2025
4.52
4.57
4.49
4.55
4.32
1,557,436
Nov 28, 2025
4.49
4.53
4.44
4.51
4.28
1,334,400
Nov 27, 2025
4.54
4.57
4.48
4.49
4.26
4,351,746
Nov 26, 2025
4.50
4.56
4.47
4.54
4.31
2,568,286
Nov 25, 2025
4.48
4.53
4.44
4.47
4.24
2,279,235
Nov 24, 2025
4.39
4.47
4.37
4.47
4.24
1,682,772
Nov 21, 2025
4.36
4.37
4.31
4.34
4.12
1,625,637
Nov 20, 2025
4.28
4.41
4.27
4.39
4.17
2,408,203
Nov 19, 2025
4.33
4.34
4.26
4.28
4.06
1,046,255
Nov 18, 2025
4.30
4.35
4.29
4.33
4.11
1,822,770
Nov 17, 2025
4.33
4.34
4.26
4.29
4.07
2,067,968
Nov 14, 2025
4.33
4.34
4.26
4.29
4.07
941,335
Nov 13, 2025
4.38
4.39
4.30
4.33
4.11
1,382,957
Nov 12, 2025
4.42
4.43
4.37
4.38
4.16
988,797
Nov 11, 2025
4.41
4.45
4.38
4.40
4.18
1,029,338
Nov 10, 2025
4.32
4.39
4.29
4.39
4.17
1,664,186
Nov 7, 2025
4.29
4.34
4.29
4.33
4.11
1,823,017
Nov 6, 2025
4.29
4.30
4.26
4.29
4.07
2,029,579
Nov 5, 2025
4.42
4.43
4.26
4.28
4.06
1,291,103
Nov 4, 2025
4.48
4.49
4.38
4.38
4.16
1,337,281
Nov 3, 2025
4.47
4.50
4.45
4.47
4.24
1,638,327
Oct 31, 2025
4.40
4.45
4.39
4.43
4.21
2,125,451
Oct 30, 2025
4.40
4.40
4.36
4.39
4.17
1,222,194
