ASX - Delayed Quote AUD

Argo Global Listed Infrastructure Limited (ALI.AX)

Compare
2.2500
-0.0300
(-1.32%)
As of 12:03:26 PM GMT+11. Market Open.
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 2025 2.2600 2.2800 2.2500 2.2500 2.2500 53,829
Jan 13, 2025 2.2800 2.2900 2.2600 2.2800 2.2800 84,472
Jan 10, 2025 2.2900 2.3000 2.2900 2.3000 2.3000 28,918
Jan 9, 2025 2.2900 2.3000 2.2800 2.3000 2.3000 81,995
Jan 8, 2025 2.2800 2.2900 2.2700 2.2900 2.2900 40,820
Jan 7, 2025 2.2900 2.2900 2.2800 2.2800 2.2800 40,468
Jan 6, 2025 2.2900 2.3000 2.2700 2.2900 2.2900 74,420
Jan 3, 2025 2.2800 2.2900 2.2700 2.2900 2.2900 29,350
Jan 2, 2025 2.2700 2.2800 2.2700 2.2800 2.2800 42,328
Dec 31, 2024 2.2800 2.2800 2.2600 2.2800 2.2800 16,047
Dec 30, 2024 2.2800 2.2800 2.2600 2.2600 2.2600 26,389
Dec 27, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 11,105
Dec 24, 2024 2.2800 2.2800 2.2700 2.2700 2.2700 28,255
Dec 23, 2024 2.3100 2.3100 2.2400 2.2400 2.2400 97,063
Dec 20, 2024 2.3300 2.3300 2.2800 2.2900 2.2900 64,308
Dec 19, 2024 2.3300 2.3400 2.2900 2.3400 2.3400 158,826
Dec 18, 2024 2.3300 2.3300 2.3200 2.3300 2.3300 49,705
Dec 17, 2024 2.3500 2.3600 2.3300 2.3500 2.3500 67,487
Dec 16, 2024 2.3300 2.3500 2.3300 2.3500 2.3500 32,291
Dec 13, 2024 2.3500 2.3500 2.3200 2.3400 2.3400 86,448
Dec 12, 2024 2.3400 2.3500 2.3300 2.3500 2.3500 96,276
Dec 11, 2024 2.3300 2.3300 2.3100 2.3300 2.3300 148,099
Dec 10, 2024 2.3100 2.3300 2.3000 2.3300 2.3300 131,576
Dec 9, 2024 2.3000 2.3200 2.2900 2.3200 2.3200 148,052
Dec 6, 2024 2.3000 2.3200 2.2900 2.3200 2.3200 107,277
Dec 5, 2024 2.2900 2.3000 2.2900 2.2900 2.2900 59,139
Dec 4, 2024 2.2900 2.3100 2.2900 2.2900 2.2900 128,530
Dec 3, 2024 2.3000 2.3100 2.2900 2.3000 2.3000 148,544
Dec 2, 2024 2.3000 2.3000 2.2800 2.3000 2.3000 89,804
Nov 29, 2024 2.3100 2.3100 2.3000 2.3100 2.3100 91,375
Nov 28, 2024 2.3100 2.3200 2.2900 2.3100 2.3100 86,325
Nov 27, 2024 2.3100 2.3300 2.2900 2.3000 2.3000 124,818
Nov 26, 2024 2.3000 2.3200 2.3000 2.3100 2.3100 68,590
Nov 25, 2024 2.2900 2.3100 2.2900 2.3000 2.3000 88,927
Nov 22, 2024 2.3000 2.3200 2.2800 2.2900 2.2900 95,798
Nov 21, 2024 2.3200 2.3300 2.2900 2.2900 2.2900 61,539
Nov 20, 2024 2.3200 2.3300 2.3000 2.3300 2.3300 93,204
Nov 19, 2024 2.3100 2.3300 2.3100 2.3300 2.3300 74,700
Nov 18, 2024 2.3200 2.3200 2.3000 2.3100 2.3100 77,740
Nov 15, 2024 2.3200 2.3200 2.3000 2.3200 2.3200 142,749
Nov 14, 2024 2.3100 2.3200 2.3100 2.3200 2.3200 49,736
Nov 13, 2024 2.3100 2.3200 2.3100 2.3100 2.3100 19,584
Nov 12, 2024 2.3200 2.3200 2.3150 2.3200 2.3200 20,174
Nov 11, 2024 2.3100 2.3200 2.3000 2.3200 2.3200 49,043
Nov 8, 2024 2.3100 2.3200 2.3000 2.3200 2.3200 42,365
Nov 7, 2024 2.3000 2.3300 2.3000 2.3300 2.3300 55,158
Nov 6, 2024 2.2800 2.3100 2.2800 2.3100 2.3100 48,997
Nov 5, 2024 2.2900 2.3000 2.2900 2.3000 2.3000 60,150
Nov 4, 2024 2.3300 2.3300 2.2800 2.3000 2.3000 112,966
Nov 1, 2024 2.2900 2.3300 2.2900 2.3000 2.3000 102,285
Oct 31, 2024 2.3000 2.3400 2.3000 2.3000 2.3000 158,298
Oct 30, 2024 2.3100 2.3300 2.3000 2.3000 2.3000 159,512
Oct 29, 2024 2.3200 2.3200 2.2900 2.3200 2.3200 153,834
Oct 28, 2024 2.3300 2.3400 2.3000 2.3000 2.3000 131,566
Oct 25, 2024 2.3300 2.3300 2.3000 2.3300 2.3300 80,005
Oct 24, 2024 2.3300 2.3400 2.3100 2.3400 2.3400 80,372
Oct 23, 2024 2.3300 2.3500 2.3000 2.3100 2.3100 80,661
Oct 22, 2024 2.3100 2.3300 2.3000 2.3000 2.3000 90,354
Oct 21, 2024 2.3500 2.3500 2.3100 2.3100 2.3100 83,583
Oct 18, 2024 2.3300 2.3400 2.3100 2.3100 2.3100 128,466
Oct 17, 2024 2.3100 2.3400 2.3100 2.3300 2.3300 83,649
Oct 16, 2024 2.3100 2.3200 2.3100 2.3100 2.3100 15,269
Oct 15, 2024 2.3100 2.3100 2.2800 2.3000 2.3000 152,721
Oct 14, 2024 2.3200 2.3300 2.2900 2.3000 2.3000 100,920
Oct 11, 2024 2.3100 2.3200 2.2950 2.3100 2.3100 67,273
Oct 10, 2024 2.2800 2.3200 2.2700 2.3100 2.3100 103,323
Oct 9, 2024 2.2900 2.2900 2.2600 2.2900 2.2900 135,125
Oct 8, 2024 2.2900 2.2900 2.2800 2.2800 2.2800 133,122
Oct 7, 2024 2.3100 2.3100 2.2800 2.2800 2.2800 92,327
Oct 4, 2024 2.3200 2.3200 2.2900 2.2900 2.2900 44,158
Oct 3, 2024 2.3000 2.3100 2.2850 2.2900 2.2900 62,375
Oct 2, 2024 2.2800 2.3000 2.2700 2.3000 2.3000 80,409
Oct 1, 2024 2.3300 2.3300 2.2800 2.2800 2.2800 326,186
Sep 30, 2024 2.3800 2.3800 2.3200 2.3500 2.3500 74,870
Sep 27, 2024 2.3500 2.3800 2.3500 2.3800 2.3800 65,703
Sep 26, 2024 2.3200 2.3400 2.3100 2.3400 2.3400 24,406
Sep 25, 2024 2.3500 2.3600 2.3100 2.3600 2.3600 130,626
Sep 24, 2024 2.3400 2.3600 2.3400 2.3500 2.3500 134,588
Sep 23, 2024 2.3500 2.3600 2.3400 2.3500 2.3500 82,158
Sep 20, 2024 2.3300 2.3600 2.3300 2.3600 2.3600 155,942
Sep 19, 2024 2.3300 2.3400 2.3200 2.3200 2.3200 82,183
Sep 18, 2024 2.3100 2.3400 2.3100 2.3200 2.3200 91,573
Sep 17, 2024 2.2600 2.3400 2.2600 2.3000 2.3000 74,086
Sep 16, 2024 2.2300 2.2550 2.2300 2.2500 2.2500 113,480
Sep 13, 2024 2.2500 2.2600 2.2000 2.2400 2.2400 137,671
Sep 12, 2024 2.2400 2.2500 2.2100 2.2300 2.2300 58,019
Sep 11, 2024 2.2100 2.2300 2.2000 2.2000 2.2000 53,157
Sep 10, 2024 2.2100 2.2100 2.2000 2.2000 2.2000 88,635
Sep 9, 2024 2.2300 2.2300 2.1900 2.2000 2.2000 57,206
Sep 6, 2024 0.0500 Dividend
Sep 6, 2024 2.2100 2.2400 2.2000 2.2300 2.2300 88,066
Sep 5, 2024 2.3100 2.3100 2.2500 2.2500 2.2000 111,201
Sep 4, 2024 2.3300 2.3300 2.3000 2.3000 2.2489 123,199
Sep 3, 2024 2.3000 2.3400 2.2900 2.3200 2.2684 161,894
Sep 2, 2024 2.2900 2.3000 2.2800 2.3000 2.2489 71,865
Aug 30, 2024 2.2600 2.2900 2.2600 2.2900 2.2391 113,559
Aug 29, 2024 2.2700 2.2700 2.2300 2.2700 2.2196 103,449
Aug 28, 2024 2.2400 2.2700 2.2400 2.2700 2.2196 128,896
Aug 27, 2024 2.2400 2.2500 2.2100 2.2200 2.1707 124,890
Aug 26, 2024 2.2100 2.2500 2.2100 2.2500 2.2000 57,267
Aug 23, 2024 2.2100 2.2300 2.2000 2.2000 2.1511 53,009
Aug 22, 2024 2.2200 2.2200 2.1800 2.2000 2.1511 71,475
Aug 21, 2024 2.2600 2.2600 2.2200 2.2200 2.1707 152,809
Aug 20, 2024 2.2300 2.2700 2.2300 2.2700 2.2196 41,719
Aug 19, 2024 2.2700 2.2700 2.2000 2.2300 2.1804 84,624
Aug 16, 2024 2.2200 2.2800 2.2200 2.2800 2.2293 147,258
Aug 15, 2024 2.1900 2.2200 2.1800 2.2200 2.1707 97,134
Aug 14, 2024 2.2000 2.2100 2.1700 2.1900 2.1413 100,610
Aug 13, 2024 2.1600 2.2000 2.1600 2.2000 2.1511 227,850
Aug 12, 2024 2.1500 2.1700 2.1500 2.1600 2.1120 28,467
Aug 9, 2024 2.1900 2.1900 2.1300 2.1300 2.0827 208,603
Aug 8, 2024 2.1400 2.1900 2.1300 2.1600 2.1120 102,566
Aug 7, 2024 2.1500 2.1700 2.1000 2.1200 2.0729 106,837
Aug 6, 2024 2.1500 2.1600 2.0900 2.1000 2.0533 292,079
Aug 5, 2024 2.1700 2.1900 2.1300 2.1600 2.1120 330,424
Aug 2, 2024 2.1500 2.2000 2.1500 2.1700 2.1218 219,389
Aug 1, 2024 2.1400 2.1800 2.1300 2.1600 2.1120 114,655
Jul 31, 2024 2.1400 2.1700 2.1300 2.1300 2.0827 153,407
Jul 30, 2024 2.1900 2.2000 2.0800 2.1300 2.0827 282,516
Jul 29, 2024 2.1700 2.1800 2.1700 2.1700 2.1218 13,491
Jul 26, 2024 2.1800 2.1800 2.1400 2.1800 2.1316 96,010
Jul 25, 2024 2.2000 2.2000 2.1500 2.1900 2.1413 208,019
Jul 24, 2024 2.1700 2.2000 2.1700 2.2000 2.1511 73,938
Jul 23, 2024 2.1800 2.1900 2.1700 2.1700 2.1218 117,470
Jul 22, 2024 2.1800 2.1800 2.1500 2.1500 2.1022 106,108
Jul 19, 2024 2.1600 2.1800 2.1500 2.1500 2.1022 134,143
Jul 18, 2024 2.1600 2.1700 2.1500 2.1600 2.1120 208,177
Jul 17, 2024 2.1200 2.1700 2.1200 2.1500 2.1022 147,801
Jul 16, 2024 2.1000 2.1300 2.1000 2.1300 2.0827 67,568
Jul 15, 2024 2.1200 2.1200 2.0600 2.0900 2.0436 133,156
Jul 12, 2024 2.0900 2.1300 2.0700 2.1100 2.0631 99,553
Jul 11, 2024 2.0900 2.1000 2.0700 2.0700 2.0240 84,482
Jul 10, 2024 2.0700 2.1000 2.0700 2.0900 2.0436 129,681
Jul 9, 2024 2.0500 2.0900 2.0500 2.0700 2.0240 55,637
Jul 8, 2024 2.0500 2.0600 2.0500 2.0600 2.0142 23,363
Jul 5, 2024 2.0400 2.0600 2.0200 2.0600 2.0142 76,148
Jul 4, 2024 2.0300 2.0500 2.0200 2.0200 1.9751 166,425
Jul 3, 2024 2.0100 2.0300 2.0100 2.0200 1.9751 89,584
Jul 2, 2024 2.0400 2.0500 2.0100 2.0100 1.9653 127,701
Jul 1, 2024 2.0200 2.0200 2.0000 2.0100 1.9653 285,268
Jun 28, 2024 2.0400 2.0500 2.0100 2.0200 1.9751 126,602
Jun 27, 2024 2.0600 2.0600 2.0300 2.0400 1.9947 38,796
Jun 26, 2024 2.0500 2.0700 2.0500 2.0700 2.0240 156,763
Jun 25, 2024 2.0500 2.0700 2.0500 2.0500 2.0044 64,240
Jun 24, 2024 2.0400 2.0500 2.0200 2.0200 1.9751 205,027
Jun 21, 2024 2.0600 2.0600 2.0200 2.0300 1.9849 141,439
Jun 20, 2024 2.0400 2.0600 2.0300 2.0500 2.0044 91,423
Jun 19, 2024 2.0400 2.0600 2.0200 2.0500 2.0044 297,792
Jun 18, 2024 2.0600 2.0700 2.0300 2.0300 1.9849 235,439
Jun 17, 2024 2.0700 2.1000 2.0600 2.0600 2.0142 367,149
Jun 14, 2024 2.1100 2.1100 2.0600 2.0600 2.0142 321,239
Jun 13, 2024 2.1000 2.1200 2.1000 2.1000 2.0533 110,045
Jun 12, 2024 2.1100 2.1100 2.0900 2.1000 2.0533 25,687
Jun 11, 2024 2.1000 2.1200 2.0900 2.1000 2.0533 145,519
Jun 7, 2024 2.1000 2.1100 2.0800 2.0800 2.0338 90,566
Jun 6, 2024 2.0700 2.1100 2.0700 2.1000 2.0533 169,234
Jun 5, 2024 2.0700 2.0800 2.0600 2.0700 2.0240 139,583
Jun 4, 2024 2.0500 2.0700 2.0500 2.0700 2.0240 314,143
Jun 3, 2024 2.0300 2.0500 2.0300 2.0300 1.9849 113,250
May 31, 2024 2.0500 2.0500 2.0300 2.0300 1.9849 125,540
May 30, 2024 2.0400 2.0500 2.0300 2.0500 2.0044 79,439
May 29, 2024 2.0400 2.0600 2.0400 2.0400 1.9947 200,722
May 28, 2024 2.0500 2.0600 2.0300 2.0300 1.9849 115,198
May 27, 2024 2.0800 2.0800 2.0500 2.0500 2.0044 64,021
May 24, 2024 2.0700 2.0800 2.0600 2.0700 2.0240 70,102
May 23, 2024 2.0900 2.0900 2.0700 2.0800 2.0338 94,813
May 22, 2024 2.0800 2.0900 2.0800 2.0900 2.0436 51,052
May 21, 2024 2.0700 2.0900 2.0700 2.0700 2.0240 48,416
May 20, 2024 2.1000 2.1000 2.0700 2.0800 2.0338 59,399
May 17, 2024 2.1000 2.1300 2.0800 2.1200 2.0729 131,030
May 16, 2024 2.0600 2.1000 2.0500 2.0700 2.0240 156,762
May 15, 2024 2.0600 2.0700 2.0500 2.0600 2.0142 100,763
May 14, 2024 2.0700 2.1000 2.0600 2.0600 2.0142 264,356
May 13, 2024 2.0700 2.0900 2.0600 2.0700 2.0240 135,307
May 10, 2024 2.0600 2.0800 2.0600 2.0600 2.0142 101,866
May 9, 2024 2.0500 2.0600 2.0500 2.0500 2.0044 97,797
May 8, 2024 2.0300 2.0500 2.0200 2.0500 2.0044 27,648
May 7, 2024 2.0200 2.0300 2.0200 2.0300 1.9849 77,489
May 6, 2024 2.0300 2.0400 2.0200 2.0200 1.9751 69,331
May 3, 2024 2.0300 2.0400 2.0200 2.0300 1.9849 46,771
May 2, 2024 2.0300 2.0400 2.0200 2.0300 1.9849 26,129
May 1, 2024 2.0300 2.0400 2.0300 2.0300 1.9849 4,542
Apr 30, 2024 2.0400 2.0500 2.0100 2.0500 2.0044 104,119
Apr 29, 2024 2.0600 2.0600 2.0400 2.0400 1.9947 52,552
Apr 26, 2024 2.0500 2.0600 2.0400 2.0500 2.0044 34,953
Apr 24, 2024 2.0500 2.0600 2.0300 2.0600 2.0142 152,631
Apr 23, 2024 2.0100 2.0500 2.0100 2.0200 1.9751 59,726
Apr 22, 2024 2.0000 2.0300 1.9950 2.0300 1.9849 44,108
Apr 19, 2024 2.0000 2.0100 1.9800 2.0000 1.9556 135,182
Apr 18, 2024 2.0300 2.0300 2.0100 2.0100 1.9653 90,664
Apr 17, 2024 2.0100 2.0300 2.0100 2.0100 1.9653 124,858
Apr 16, 2024 2.0300 2.0400 2.0100 2.0100 1.9653 109,356
Apr 15, 2024 2.0200 2.0300 2.0100 2.0300 1.9849 54,893
Apr 12, 2024 2.0200 2.0500 2.0100 2.0200 1.9751 123,719
Apr 11, 2024 2.0200 2.0300 2.0100 2.0200 1.9751 155,981
Apr 10, 2024 2.0200 2.0400 2.0200 2.0300 1.9849 62,274
Apr 9, 2024 2.0400 2.0400 2.0100 2.0200 1.9751 211,731
Apr 8, 2024 2.0300 2.0300 2.0200 2.0200 1.9751 27,329
Apr 5, 2024 2.0300 2.0400 2.0200 2.0400 1.9947 90,859
Apr 4, 2024 2.0400 2.0600 2.0200 2.0600 2.0142 132,039
Apr 3, 2024 2.0300 2.0500 2.0300 2.0400 1.9947 55,730
Apr 2, 2024 2.0300 2.0300 2.0100 2.0300 1.9849 83,807
Mar 28, 2024 2.0300 2.0400 2.0100 2.0300 1.9849 191,220
Mar 27, 2024 2.0200 2.0600 2.0200 2.0600 2.0142 112,308
Mar 26, 2024 2.0300 2.0400 2.0100 2.0200 1.9751 54,607
Mar 25, 2024 2.0600 2.0600 2.0000 2.0000 1.9556 128,722
Mar 22, 2024 2.0300 2.0800 2.0300 2.0300 1.9849 84,282
Mar 21, 2024 2.0300 2.0500 2.0300 2.0300 1.9849 59,040
Mar 20, 2024 2.0500 2.0500 2.0300 2.0300 1.9849 26,735
Mar 19, 2024 2.0200 2.0500 2.0200 2.0300 1.9849 38,042
Mar 18, 2024 2.0200 2.0300 2.0200 2.0200 1.9751 30,285
Mar 15, 2024 2.0500 2.0500 2.0200 2.0200 1.9751 85,215
Mar 14, 2024 2.0700 2.0700 2.0100 2.0300 1.9849 321,819
Mar 13, 2024 2.0500 2.0800 2.0400 2.0800 2.0338 96,558
Mar 12, 2024 2.0800 2.0800 2.0300 2.0400 1.9947 157,263
Mar 11, 2024 2.0600 2.0900 2.0600 2.0800 2.0338 46,239
Mar 8, 2024 2.0500 2.0600 2.0400 2.0600 2.0142 36,560
Mar 7, 2024 2.0600 2.0700 2.0400 2.0500 2.0044 100,134
Mar 6, 2024 2.1100 2.1100 2.0400 2.0500 2.0044 101,291
Mar 5, 2024 2.1000 2.1100 2.0900 2.1100 2.0631 108,527
Mar 4, 2024 2.1200 2.1200 2.0900 2.1000 2.0533 25,443
Mar 1, 2024 0.0400 Dividend
Mar 1, 2024 2.1400 2.1400 2.0900 2.0900 2.0436 79,128
Feb 29, 2024 2.1600 2.1700 2.1600 2.1700 2.0827 137,453
Feb 28, 2024 2.1500 2.1700 2.1500 2.1700 2.0827 57,612
Feb 27, 2024 2.1600 2.1700 2.1500 2.1500 2.0635 52,880
Feb 26, 2024 2.1500 2.1700 2.1400 2.1700 2.0827 50,118
Feb 23, 2024 2.1100 2.1500 2.1100 2.1500 2.0635 98,182
Feb 22, 2024 2.1100 2.1300 2.1100 2.1300 2.0443 20,435
Feb 21, 2024 2.1200 2.1300 2.1100 2.1100 2.0251 46,136
Feb 20, 2024 2.1000 2.1200 2.0800 2.1100 2.0251 33,067
Feb 19, 2024 2.1000 2.1200 2.1000 2.1000 2.0155 79,583
Feb 16, 2024 2.1100 2.1200 2.0900 2.1000 2.0155 75,280
Feb 15, 2024 2.1000 2.1300 2.0900 2.0900 2.0059 124,122
Feb 14, 2024 2.1250 2.1300 2.0950 2.1000 2.0155 51,734
Feb 13, 2024 2.1200 2.1400 2.1200 2.1300 2.0443 26,986
Feb 12, 2024 2.1100 2.1200 2.1000 2.1100 2.0251 63,302
Feb 9, 2024 2.1000 2.1200 2.1000 2.1100 2.0251 27,918
Feb 8, 2024 2.0700 2.1000 2.0700 2.1000 2.0155 144,930
Feb 7, 2024 2.0700 2.0700 2.0700 2.0700 1.9867 12,691
Feb 6, 2024 2.0900 2.0900 2.0600 2.0600 1.9771 169,494
Feb 5, 2024 2.1000 2.1100 2.0800 2.0800 1.9963 42,196
Feb 2, 2024 2.1200 2.1200 2.0800 2.0800 1.9963 354,125
Feb 1, 2024 2.1000 2.1500 2.1000 2.1500 2.0635 94,929
Jan 31, 2024 2.0900 2.1000 2.0800 2.1000 2.0155 64,532
Jan 30, 2024 2.0700 2.1200 2.0700 2.1000 2.0155 88,221
Jan 29, 2024 2.1100 2.1200 2.0700 2.0700 1.9867 66,627
Jan 25, 2024 2.1000 2.1400 2.1000 2.1200 2.0347 81,124
Jan 24, 2024 2.0800 2.1100 2.0800 2.0800 1.9963 43,159
Jan 23, 2024 2.0700 2.0800 2.0500 2.0600 1.9771 94,060
Jan 22, 2024 2.0800 2.1000 2.0500 2.0700 1.9867 106,603
Jan 19, 2024 2.0700 2.0700 2.0600 2.0600 1.9771 92,089
Jan 18, 2024 2.0700 2.0800 2.0600 2.0600 1.9771 66,898
Jan 17, 2024 2.0800 2.0800 2.0600 2.0600 1.9771 82,905
Jan 16, 2024 2.0600 2.0900 2.0600 2.0600 1.9771 83,197
Jan 15, 2024 2.0800 2.0900 2.0800 2.0900 2.0059 35,500

Related Tickers

WAA.AX WAM Active Limited
0.8450
0.00%
 
BKI.AX BKI Investment Company Limited
1.7050
+0.89%
 
MOT.AX Metrics Income Opportunities Trust
2.1400
+0.47%
 
WGB.AX WAM Global Limited
2.2300
+0.45%
 
ARG.AX Argo Investments Limited
8.96
+0.45%