Australia markets open in 5 hours 59 minutes

Argo Global Listed Infrastructure Limited (ALI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.03000.0000 (0.00%)
At close: 03:57PM AEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.03002.04002.02002.03002.030046,771
02 May 20242.03002.04002.02002.03002.030026,129
01 May 20242.03002.04002.03002.03002.03004,542
30 Apr 20242.04002.05002.01002.05002.0500104,119
29 Apr 20242.06002.06002.04002.04002.040052,552
26 Apr 20242.05002.06002.04002.05002.050034,953
24 Apr 20242.05002.06002.03002.06002.0600152,631
23 Apr 20242.01002.05002.01002.02002.020059,726
22 Apr 20242.00002.03001.99502.03002.030044,108
19 Apr 20242.00002.01001.98002.00002.0000135,182
18 Apr 20242.03002.03002.01002.01002.010090,664
17 Apr 20242.01002.03002.01002.01002.0100124,858
16 Apr 20242.03002.04002.01002.01002.0100109,356
15 Apr 20242.02002.03002.01002.03002.030054,893
12 Apr 20242.02002.05002.01002.02002.0200123,719
11 Apr 20242.02002.03002.01002.02002.0200155,981
10 Apr 20242.02002.04002.02002.03002.030062,274
09 Apr 20242.04002.04002.01002.02002.0200211,731
08 Apr 20242.03002.03002.02002.02002.020027,329
05 Apr 20242.03002.04002.02002.04002.040090,859
04 Apr 20242.04002.06002.02002.06002.0600132,039
03 Apr 20242.03002.05002.03002.04002.040055,730
02 Apr 20242.03002.03002.01002.03002.030083,807
28 Mar 20242.03002.04002.01002.03002.0300191,220
27 Mar 20242.02002.06002.02002.06002.0600112,308
26 Mar 20242.03002.04002.01002.02002.020054,607
25 Mar 20242.06002.06002.00002.00002.0000128,722
22 Mar 20242.03002.08002.03002.03002.030084,282
21 Mar 20242.03002.05002.03002.03002.030059,040
20 Mar 20242.05002.05002.03002.03002.030026,735
19 Mar 20242.02002.05002.02002.03002.030038,042
18 Mar 20242.02002.03002.02002.02002.020030,285
15 Mar 20242.05002.05002.02002.02002.020085,215
14 Mar 20242.07002.07002.01002.03002.0300321,819
13 Mar 20242.05002.08002.04002.08002.080096,558
12 Mar 20242.08002.08002.03002.04002.0400157,263
11 Mar 20242.06002.09002.06002.08002.080046,239
08 Mar 20242.05002.06002.04002.06002.060036,560
07 Mar 20242.06002.07002.04002.05002.0500100,134
06 Mar 20242.11002.11002.04002.05002.0500101,291
05 Mar 20242.10002.11002.09002.11002.1100108,527
04 Mar 20242.12002.12002.09002.10002.100025,443
01 Mar 20242.14002.14002.09002.09002.090079,128
01 Mar 20240.04 Dividend
29 Feb 20242.16002.17002.16002.17002.1300137,453
28 Feb 20242.15002.17002.15002.17002.130057,612
27 Feb 20242.16002.17002.15002.15002.110452,880
26 Feb 20242.15002.17002.14002.17002.130050,118
23 Feb 20242.11002.15002.11002.15002.110498,182
22 Feb 20242.11002.13002.11002.13002.090720,435
21 Feb 20242.12002.13002.11002.11002.071146,136
20 Feb 20242.10002.12002.08002.11002.071133,067
19 Feb 20242.10002.12002.10002.10002.061379,583
16 Feb 20242.11002.12002.09002.10002.061375,280
15 Feb 20242.10002.13002.09002.09002.0515124,122
14 Feb 20242.12502.13002.09502.10002.061351,734
13 Feb 20242.12002.14002.12002.13002.090726,986
12 Feb 20242.11002.12002.10002.11002.071163,302
09 Feb 20242.10002.12002.10002.11002.071127,918
08 Feb 20242.07002.10002.07002.10002.0613144,930
07 Feb 20242.07002.07002.07002.07002.031812,691
06 Feb 20242.09002.09002.06002.06002.0220169,494
05 Feb 20242.10002.11002.08002.08002.041742,196
02 Feb 20242.12002.12002.08002.08002.0417354,125
01 Feb 20242.10002.15002.10002.15002.110494,929
31 Jan 20242.09002.10002.08002.10002.061364,532
30 Jan 20242.07002.12002.07002.10002.061388,221
29 Jan 20242.11002.12002.07002.07002.031866,627
25 Jan 20242.10002.14002.10002.12002.080981,124
24 Jan 20242.08002.11002.08002.08002.041743,159
23 Jan 20242.07002.08002.05002.06002.022094,060
22 Jan 20242.08002.10002.05002.07002.0318106,603
19 Jan 20242.07002.07002.06002.06002.022092,089
18 Jan 20242.07002.08002.06002.06002.022066,898
17 Jan 20242.08002.08002.06002.06002.022082,905
16 Jan 20242.06002.09002.06002.06002.022083,197
15 Jan 20242.08002.09002.08002.09002.051535,500
12 Jan 20242.08002.08002.05002.06002.022015,262
11 Jan 20242.03002.08002.03002.07002.031899,443
10 Jan 20242.07002.07002.03002.04002.002441,825
09 Jan 20242.03002.07002.03002.07002.031820,302
08 Jan 20242.05002.07002.00002.00001.9631101,542
05 Jan 20242.07002.08002.04002.05002.012234,659
04 Jan 20242.07002.07002.07002.07002.03181,330
03 Jan 20242.07002.07002.07002.07002.031816,908
02 Jan 20242.06002.06002.06002.06002.02201,596
29 Dec 20232.05002.05002.04002.04002.002415,500
28 Dec 20232.05002.06002.02002.06002.022060,113
27 Dec 20232.04002.07002.04002.05002.012249,050
22 Dec 20232.08002.08002.04002.04002.002473,366
21 Dec 20232.04002.10002.03002.06002.022098,198
20 Dec 20232.04002.07002.02002.03001.9926102,477
19 Dec 20232.04002.09002.04002.06002.0220164,016
18 Dec 20232.01002.04002.00002.00001.963152,216
15 Dec 20232.01002.06001.99502.01001.972985,031
14 Dec 20231.98502.02001.98501.99001.9533178,560
13 Dec 20231.99001.99001.95501.97501.9386134,792
12 Dec 20231.97001.99501.97001.99501.958246,523
11 Dec 20231.94501.97001.94001.95501.9190116,957
08 Dec 20231.95001.95501.93501.93501.8993112,606
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...