ASX - Delayed Quote AUD

Argo Global Listed Infrastructure Limited (ALI.AX)

2.3400
-0.0100
(-0.43%)
As of 12:22:04 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Jun 3, 20252.35002.35002.34002.34002.3400251,244
Jun 2, 20252.36002.36002.35002.35002.350055,180
May 30, 20252.34002.36002.34002.36002.360039,032
May 29, 20252.35002.35002.33002.34002.3400357,209
May 28, 20252.35002.36002.31002.35002.3500234,025
May 27, 20252.35002.35002.34002.34002.340067,041
May 26, 20252.35002.35002.34002.34002.340045,662
May 23, 20252.34002.36002.34002.34002.3400116,109
May 22, 20252.38002.38002.33002.34002.3400146,449
May 21, 20252.40002.40002.36002.40002.4000225,121
May 20, 20252.40002.40002.36002.40002.400085,510
May 19, 20252.38002.41002.37002.37002.3700135,071
May 16, 20252.36002.39002.35002.38002.3800181,319
May 15, 20252.35002.36002.34002.36002.3600117,302
May 14, 20252.34002.36002.34002.36002.360071,673
May 13, 20252.33002.37002.33002.34002.3400110,114
May 12, 20252.36002.36002.32002.32002.3200187,987
May 9, 20252.35002.36002.34002.36002.360071,514
May 8, 20252.34002.36002.34002.35002.3500144,050
May 7, 20252.36002.37002.34002.37002.370013,745
May 6, 20252.35002.38002.32002.34002.340096,659
May 5, 20252.34002.34002.34002.34002.340016,025
May 2, 20252.36002.36002.30002.32002.3200105,189
May 1, 20252.29002.38002.25002.38002.3800257,127
Apr 30, 20252.34002.34002.29002.31002.310054,205
Apr 29, 20252.32002.38002.32002.34002.3400149,585
Apr 28, 20252.31002.34002.30002.32002.320093,873
Apr 24, 20252.30002.31002.30002.31002.310016,446
Apr 23, 20252.27002.30002.27002.30002.3000120,321
Apr 22, 20252.25002.28002.25002.28002.280071,882
Apr 17, 20252.25002.28002.25002.28002.280031,315
Apr 16, 20252.25002.27002.23002.27002.270055,144
Apr 15, 20252.23002.25002.22002.25002.250027,059
Apr 14, 20252.24002.24002.22002.23002.2300110,868
Apr 11, 20252.23002.25002.22002.23002.2300100,079
Apr 10, 20252.27002.28002.22002.24002.2400120,775
Apr 9, 20252.23002.23002.21002.21002.210090,978
Apr 8, 20252.26002.28002.23002.23002.2300144,439
Apr 7, 20252.24002.26002.20002.25002.2500157,739
Apr 4, 20252.28002.30002.25002.25002.2500181,082
Apr 3, 20252.27002.30002.26002.28002.2800104,923
Apr 2, 20252.28002.30002.28002.28502.285099,354
Apr 1, 20252.26002.29002.26002.28002.280014,259
Mar 31, 20252.28002.28002.26002.26002.260044,273
Mar 28, 20252.27002.29002.25002.27002.270099,962
Mar 27, 20252.26002.29002.26002.27002.2700224,267
Mar 26, 20252.26002.27002.26002.26502.265010,932
Mar 25, 20252.26002.28002.26002.26002.260089,529
Mar 24, 20252.28002.28002.24002.24002.240038,481
Mar 21, 20252.25002.28002.25002.26002.2600101,530
Mar 20, 20252.27002.29002.25002.25002.250066,531
Mar 19, 20252.27002.28002.25002.25002.250078,491
Mar 18, 20252.27002.27002.25002.27002.2700114,459
Mar 17, 20252.25002.26002.23002.24002.240080,980
Mar 14, 20252.23002.26002.23002.23002.230041,908
Mar 13, 20252.23002.26002.22002.24002.2400110,166
Mar 12, 20252.25002.27002.22002.22002.2200237,851
Mar 11, 20252.28002.28002.25002.27002.2700126,030
Mar 10, 20252.27002.29002.26002.29002.2900103,296
Mar 7, 2025 0.04 Dividend
Mar 7, 20252.26002.27002.25002.25002.250052,791
Mar 6, 20252.32002.32002.30002.31002.270037,370
Mar 5, 20252.31002.32002.29002.32002.2798191,657
Mar 4, 20252.30002.32002.30002.30002.2602127,838
Mar 3, 20252.33002.33002.27002.29002.2503148,046
Feb 28, 20252.32002.32002.29002.29002.250360,018
Feb 27, 20252.32002.32002.30002.30002.260263,060
Feb 26, 20252.33002.34002.30002.30002.2602211,750
Feb 25, 20252.30002.33002.30002.33002.2897125,733
Feb 24, 20252.31002.33002.30002.30002.260271,106
Feb 21, 20252.28002.32002.28002.29002.2503102,229
Feb 20, 20252.28002.29002.27002.28002.240589,452
Feb 19, 20252.29002.30002.28002.28002.240523,542
Feb 18, 20252.30002.30002.28002.28002.2405104,920
Feb 17, 20252.32002.34002.29002.29002.2503223,271
Feb 14, 20252.34002.34002.32002.32002.279869,990
Feb 13, 20252.32002.34002.32002.34002.299539,948
Feb 12, 20252.32002.34002.31002.32002.2798146,085
Feb 11, 20252.32002.33002.31002.32002.279864,837
Feb 10, 20252.30002.32002.30002.31002.270082,140
Feb 7, 20252.33002.33002.30002.31002.270053,263
Feb 6, 20252.32002.34002.29002.34002.2995102,351
Feb 5, 20252.31002.33002.30002.33002.289766,728
Feb 4, 20252.31002.32002.29002.30002.2602200,199
Feb 3, 20252.32002.32002.30002.31002.270077,894
Jan 31, 20252.34002.34002.32002.34002.2995110,033
Jan 30, 20252.33002.33002.31002.32002.2798123,389
Jan 29, 20252.33002.36002.32002.36002.3191155,630
Jan 28, 20252.34002.36002.31002.34002.2995174,624
Jan 24, 20252.33002.35002.32002.33002.289768,069
Jan 23, 20252.31002.33002.30002.33002.2897132,109
Jan 22, 20252.32002.32002.31002.31002.2700105,290
Jan 21, 20252.30002.32002.30002.31002.2700109,185
Jan 20, 20252.29002.31002.28002.30002.260256,169
Jan 17, 20252.29002.30002.27002.29002.250353,476
Jan 16, 20252.29002.30002.28002.28002.240574,069
Jan 15, 20252.28002.30002.28002.28002.240552,974
Jan 14, 20252.26002.28002.25002.27002.230780,894
Jan 13, 20252.28002.29002.26002.28002.240584,472
Jan 10, 20252.29002.30002.29002.30002.260228,918
Jan 9, 20252.29002.30002.28002.30002.260281,995
Jan 8, 20252.28002.29002.27002.29002.250340,820
Jan 7, 20252.29002.29002.28002.28002.240540,468
Jan 6, 20252.29002.30002.27002.29002.250374,420
Jan 3, 20252.28002.29002.27002.29002.250329,350
Jan 2, 20252.27002.28002.27002.28002.240542,328
Dec 31, 20242.28002.28002.26002.28002.240516,047
Dec 30, 20242.28002.28002.26002.26002.220926,389
Dec 27, 20242.28002.28002.28002.28002.240511,105
Dec 24, 20242.28002.28002.27002.27002.230728,255
Dec 23, 20242.31002.31002.24002.24002.201297,063
Dec 20, 20242.33002.33002.28002.29002.250364,308
Dec 19, 20242.33002.34002.29002.34002.2995158,826
Dec 18, 20242.33002.33002.32002.33002.289749,705
Dec 17, 20242.35002.36002.33002.35002.309367,487
Dec 16, 20242.33002.35002.33002.35002.309332,291
Dec 13, 20242.35002.35002.32002.34002.299586,448
Dec 12, 20242.34002.35002.33002.35002.309396,276
Dec 11, 20242.33002.33002.31002.33002.2897148,099
Dec 10, 20242.31002.33002.30002.33002.2897131,576
Dec 9, 20242.30002.32002.29002.32002.2798148,052
Dec 6, 20242.30002.32002.29002.32002.2798107,277
Dec 5, 20242.29002.30002.29002.29002.250359,139
Dec 4, 20242.29002.31002.29002.29002.2503128,530
Dec 3, 20242.30002.31002.29002.30002.2602148,544
Dec 2, 20242.30002.30002.28002.30002.260289,804
Nov 29, 20242.31002.31002.30002.31002.270091,375
Nov 28, 20242.31002.32002.29002.31002.270086,325
Nov 27, 20242.31002.33002.29002.30002.2602124,818
Nov 26, 20242.30002.32002.30002.31002.270068,590
Nov 25, 20242.29002.31002.29002.30002.260288,927
Nov 22, 20242.30002.32002.28002.29002.250395,798
Nov 21, 20242.32002.33002.29002.29002.250361,539
Nov 20, 20242.32002.33002.30002.33002.289793,204
Nov 19, 20242.31002.33002.31002.33002.289774,700
Nov 18, 20242.32002.32002.30002.31002.270077,740
Nov 15, 20242.32002.32002.30002.32002.2798142,749
Nov 14, 20242.31002.32002.31002.32002.279849,736
Nov 13, 20242.31002.32002.31002.31002.270019,584
Nov 12, 20242.32002.32002.31502.32002.279820,174
Nov 11, 20242.31002.32002.30002.32002.279849,043
Nov 8, 20242.31002.32002.30002.32002.279842,365
Nov 7, 20242.30002.33002.30002.33002.289755,158
Nov 6, 20242.28002.31002.28002.31002.270048,997
Nov 5, 20242.29002.30002.29002.30002.260260,150
Nov 4, 20242.33002.33002.28002.30002.2602112,966
Nov 1, 20242.29002.33002.29002.30002.2602102,285
Oct 31, 20242.30002.34002.30002.30002.2602158,298
Oct 30, 20242.31002.33002.30002.30002.2602159,512
Oct 29, 20242.32002.32002.29002.32002.2798153,834
Oct 28, 20242.33002.34002.30002.30002.2602131,566
Oct 25, 20242.33002.33002.30002.33002.289780,005
Oct 24, 20242.33002.34002.31002.34002.299580,372
Oct 23, 20242.33002.35002.30002.31002.270080,661
Oct 22, 20242.31002.33002.30002.30002.260290,354
Oct 21, 20242.35002.35002.31002.31002.270083,583
Oct 18, 20242.33002.34002.31002.31002.2700128,466
Oct 17, 20242.31002.34002.31002.33002.289783,649
Oct 16, 20242.31002.32002.31002.31002.270015,269
Oct 15, 20242.31002.31002.28002.30002.2602152,721
Oct 14, 20242.32002.33002.29002.30002.2602100,920
Oct 11, 20242.31002.32002.29502.31002.270067,273
Oct 10, 20242.28002.32002.27002.31002.2700103,323
Oct 9, 20242.29002.29002.26002.29002.2503135,125
Oct 8, 20242.29002.29002.28002.28002.2405133,122
Oct 7, 20242.31002.31002.28002.28002.240592,327
Oct 4, 20242.32002.32002.29002.29002.250344,158
Oct 3, 20242.30002.31002.28502.29002.250362,375
Oct 2, 20242.28002.30002.27002.30002.260280,409
Oct 1, 20242.33002.33002.28002.28002.2405326,186
Sep 30, 20242.38002.38002.32002.35002.309374,870
Sep 27, 20242.35002.38002.35002.38002.338865,703
Sep 26, 20242.32002.34002.31002.34002.299524,406
Sep 25, 20242.35002.36002.31002.36002.3191130,626
Sep 24, 20242.34002.36002.34002.35002.3093134,588
Sep 23, 20242.35002.36002.34002.35002.309382,158
Sep 20, 20242.33002.36002.33002.36002.3191155,942
Sep 19, 20242.33002.34002.32002.32002.279882,183
Sep 18, 20242.31002.34002.31002.32002.279891,573
Sep 17, 20242.26002.34002.26002.30002.260274,086
Sep 16, 20242.23002.25502.23002.25002.2110113,480
Sep 13, 20242.25002.26002.20002.24002.2012137,671
Sep 12, 20242.24002.25002.21002.23002.191458,019
Sep 11, 20242.21002.23002.20002.20002.161953,157
Sep 10, 20242.21002.21002.20002.20002.161988,635
Sep 9, 20242.23002.23002.19002.20002.161957,206
Sep 6, 2024 0.05 Dividend
Sep 6, 20242.21002.24002.20002.23002.191488,066
Sep 5, 20242.31002.31002.25002.25002.1619111,201
Sep 4, 20242.33002.33002.30002.30002.2099123,199
Sep 3, 20242.30002.34002.29002.32002.2292161,894
Sep 2, 20242.29002.30002.28002.30002.209971,865
Aug 30, 20242.26002.29002.26002.29002.2003113,559
Aug 29, 20242.27002.27002.23002.27002.1811103,449
Aug 28, 20242.24002.27002.24002.27002.1811128,896
Aug 27, 20242.24002.25002.21002.22002.1331124,890
Aug 26, 20242.21002.25002.21002.25002.161957,267
Aug 23, 20242.21002.23002.20002.20002.113953,009
Aug 22, 20242.22002.22002.18002.20002.113971,475
Aug 21, 20242.26002.26002.22002.22002.1331152,809
Aug 20, 20242.23002.27002.23002.27002.181141,719
Aug 19, 20242.27002.27002.20002.23002.142784,624
Aug 16, 20242.22002.28002.22002.28002.1907147,258
Aug 15, 20242.19002.22002.18002.22002.133197,134
Aug 14, 20242.20002.21002.17002.19002.1043100,610
Aug 13, 20242.16002.20002.16002.20002.1139227,850
Aug 12, 20242.15002.17002.15002.16002.075428,467
Aug 9, 20242.19002.19002.13002.13002.0466208,603
Aug 8, 20242.14002.19002.13002.16002.0754102,566
Aug 7, 20242.15002.17002.10002.12002.0370106,837
Aug 6, 20242.15002.16002.09002.10002.0178292,079
Aug 5, 20242.17002.19002.13002.16002.0754330,424
Aug 2, 20242.15002.20002.15002.17002.0850219,389
Aug 1, 20242.14002.18002.13002.16002.0754114,655
Jul 31, 20242.14002.17002.13002.13002.0466153,407
Jul 30, 20242.19002.20002.08002.13002.0466282,516
Jul 29, 20242.17002.18002.17002.17002.085013,491
Jul 26, 20242.18002.18002.14002.18002.094696,010
Jul 25, 20242.20002.20002.15002.19002.1043208,019
Jul 24, 20242.17002.20002.17002.20002.113973,938
Jul 23, 20242.18002.19002.17002.17002.0850117,470
Jul 22, 20242.18002.18002.15002.15002.0658106,108
Jul 19, 20242.16002.18002.15002.15002.0658134,143
Jul 18, 20242.16002.17002.15002.16002.0754208,177
Jul 17, 20242.12002.17002.12002.15002.0658147,801
Jul 16, 20242.10002.13002.10002.13002.046667,568
Jul 15, 20242.12002.12002.06002.09002.0082133,156
Jul 12, 20242.09002.13002.07002.11002.027499,553
Jul 11, 20242.09002.10002.07002.07001.989084,482
Jul 10, 20242.07002.10002.07002.09002.0082129,681
Jul 9, 20242.05002.09002.05002.07001.989055,637
Jul 8, 20242.05002.06002.05002.06001.979323,363
Jul 5, 20242.04002.06002.02002.06001.979376,148
Jul 4, 20242.03002.05002.02002.02001.9409166,425
Jul 3, 20242.01002.03002.01002.02001.940989,584
Jul 2, 20242.04002.05002.01002.01001.9313127,701
Jul 1, 20242.02002.02002.00002.01001.9313285,268
Jun 28, 20242.04002.05002.01002.02001.9409126,602
Jun 27, 20242.06002.06002.03002.04001.960138,796
Jun 26, 20242.05002.07002.05002.07001.9890156,763
Jun 25, 20242.05002.07002.05002.05001.969764,240
Jun 24, 20242.04002.05002.02002.02001.9409205,027
Jun 21, 20242.06002.06002.02002.03001.9505141,439
Jun 20, 20242.04002.06002.03002.05001.969791,423
Jun 19, 20242.04002.06002.02002.05001.9697297,792
Jun 18, 20242.06002.07002.03002.03001.9505235,439
Jun 17, 20242.07002.10002.06002.06001.9793367,149
Jun 14, 20242.11002.11002.06002.06001.9793321,239
Jun 13, 20242.10002.12002.10002.10002.0178110,045
Jun 12, 20242.11002.11002.09002.10002.017825,687
Jun 11, 20242.10002.12002.09002.10002.0178145,519
Jun 7, 20242.10002.11002.08002.08001.998690,566
Jun 6, 20242.07002.11002.07002.10002.0178169,234
Jun 5, 20242.07002.08002.06002.07001.9890139,583
Jun 4, 20242.05002.07002.05002.07001.9890314,143
Jun 3, 20242.03002.05002.03002.03001.9505113,250