Digico Infrastructure REIT DGT

ASX · Australia · Finance

AUD 2.52-0.07 (-2.70%)

Market closed· Oct 1, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 2.52	-2.70%	AUD 2.55	AUD 2.56	AUD 2.51	1.15M
2026-09-30	AUD 2.59	+5.28%	AUD 2.49	AUD 2.61	AUD 2.43	2.35M
2026-09-29	AUD 2.46	-0.40%	AUD 2.46	AUD 2.47	AUD 2.39	1.58M
2026-09-28	AUD 2.47	+0.41%	AUD 2.45	AUD 2.49	AUD 2.42	1.19M
2026-09-25	AUD 2.46	+0.41%	AUD 2.41	AUD 2.46	AUD 2.38	824.93K
2026-09-24	AUD 2.45	-1.61%	AUD 2.49	AUD 2.51	AUD 2.40	1.48M
2026-09-23	AUD 2.49	0.00%	AUD 2.47	AUD 2.56	AUD 2.46	1.05M
2026-09-22	AUD 2.49	+0.40%	AUD 2.52	AUD 2.57	AUD 2.47	1.02M
2026-09-21	AUD 2.48	-2.75%	AUD 2.55	AUD 2.56	AUD 2.46	1.40M
2026-09-18	AUD 2.55	+1.19%	AUD 2.51	AUD 2.55	AUD 2.46	5.34M
2026-09-17	AUD 2.52	+1.20%	AUD 2.53	AUD 2.54	AUD 2.47	1.28M
2026-09-16	AUD 2.49	-1.19%	AUD 2.46	AUD 2.53	AUD 2.44	1.30M
2026-09-15	AUD 2.52	-2.33%	AUD 2.55	AUD 2.58	AUD 2.49	1.48M
2026-09-14	AUD 2.58	-1.53%	AUD 2.60	AUD 2.61	AUD 2.55	1.37M
2026-09-11	AUD 2.62	-1.50%	AUD 2.62	AUD 2.62	AUD 2.54	670.21K
2026-09-10	AUD 2.66	-2.92%	AUD 2.75	AUD 2.75	AUD 2.62	1.98M
2026-09-09	AUD 2.74	+0.37%	AUD 2.73	AUD 2.85	AUD 2.72	2.02M
2026-09-08	AUD 2.73	+0.37%	AUD 2.72	AUD 2.77	AUD 2.70	1.00M
2026-09-07	AUD 2.72	-0.73%	AUD 2.74	AUD 2.74	AUD 2.70	1.01M
2026-09-04	AUD 2.74	0.00%	AUD 2.76	AUD 2.83	AUD 2.73	1.55M
2026-09-03	AUD 2.74	-0.36%	AUD 2.79	AUD 2.80	AUD 2.66	2.07M
2026-09-02	AUD 2.75	+2.23%	AUD 2.70	AUD 2.79	AUD 2.66	3.34M
2026-09-01	AUD 2.69	+2.28%	AUD 2.60	AUD 2.70	AUD 2.58	1.28M
2026-08-31	AUD 2.63	0.00%	AUD 2.64	AUD 2.66	AUD 2.59	2.13M
2026-08-28	AUD 2.63	+1.54%	AUD 2.59	AUD 2.67	AUD 2.59	1.97M
2026-08-27	AUD 2.59	+0.78%	AUD 2.60	AUD 2.61	AUD 2.55	702.35K
2026-08-26	AUD 2.57	+1.58%	AUD 2.54	AUD 2.60	AUD 2.53	1.05M
2026-08-25	AUD 2.53	+2.02%	AUD 2.50	AUD 2.59	AUD 2.46	1.19M
2026-08-24	AUD 2.48	-1.98%	AUD 2.56	AUD 2.58	AUD 2.42	2.00M
2026-08-21	AUD 2.53	-9.32%	AUD 2.64	AUD 2.76	AUD 2.47	4.28M
2026-08-20	AUD 2.79	+0.72%	AUD 2.83	AUD 2.83	AUD 2.73	845.85K
2026-08-19	AUD 2.77	-2.81%	AUD 2.83	AUD 2.84	AUD 2.73	1.79M
2026-08-18	AUD 2.85	-0.70%	AUD 2.86	AUD 2.94	AUD 2.85	1.17M
2026-08-17	AUD 2.87	+2.14%	AUD 2.81	AUD 2.90	AUD 2.78	1.01M
2026-08-14	AUD 2.81	+2.18%	AUD 2.76	AUD 2.86	AUD 2.75	1.11M
2026-08-13	AUD 2.75	+1.10%	AUD 2.73	AUD 2.75	AUD 2.69	559.37K
2026-08-12	AUD 2.72	-0.73%	AUD 2.74	AUD 2.74	AUD 2.66	766.90K
2026-08-11	AUD 2.74	-1.08%	AUD 2.74	AUD 2.79	AUD 2.71	951.32K
2026-08-10	AUD 2.77	+0.36%	AUD 2.75	AUD 2.79	AUD 2.71	377.12K
2026-08-07	AUD 2.76	+0.36%	AUD 2.77	AUD 2.77	AUD 2.70	521.95K
2026-08-06	AUD 2.75	+1.10%	AUD 2.73	AUD 2.79	AUD 2.72	1.08M
2026-08-05	AUD 2.72	-0.37%	AUD 2.75	AUD 2.80	AUD 2.69	1.18M
2026-08-04	AUD 2.73	+6.23%	AUD 2.58	AUD 2.73	AUD 2.58	1.36M
2026-08-03	AUD 2.57	+1.18%	AUD 2.58	AUD 2.58	AUD 2.52	481.60K
2026-07-31	AUD 2.54	+2.01%	AUD 2.53	AUD 2.58	AUD 2.50	1.76M
2026-07-30	AUD 2.49	-1.97%	AUD 2.50	AUD 2.52	AUD 2.41	1.62M
2026-07-29	AUD 2.54	-4.51%	AUD 2.64	AUD 2.67	AUD 2.53	910.09K
2026-07-28	AUD 2.66	+1.14%	AUD 2.63	AUD 2.68	AUD 2.60	589.71K
2026-07-27	AUD 2.63	+2.73%	AUD 2.62	AUD 2.65	AUD 2.60	521.98K
2026-07-24	AUD 2.56	-1.92%	AUD 2.62	AUD 2.62	AUD 2.54	683.34K
2026-07-23	AUD 2.61	-0.76%	AUD 2.64	AUD 2.66	AUD 2.57	751.58K
2026-07-22	AUD 2.63	0.00%	AUD 2.66	AUD 2.66	AUD 2.58	595.02K
2026-07-21	AUD 2.63	+0.77%	AUD 2.60	AUD 2.64	AUD 2.57	1.44M
2026-07-20	AUD 2.61	-0.38%	AUD 2.61	AUD 2.63	AUD 2.58	570.31K
2026-07-17	AUD 2.62	-1.13%	AUD 2.67	AUD 2.68	AUD 2.53	1.14M
2026-07-16	AUD 2.65	0.00%	AUD 2.66	AUD 2.69	AUD 2.63	1.22M
2026-07-15	AUD 2.65	+3.52%	AUD 2.59	AUD 2.71	AUD 2.58	1.25M
2026-07-14	AUD 2.56	0.00%	AUD 2.56	AUD 2.59	AUD 2.52	1.51M
2026-07-13	AUD 2.56	+1.19%	AUD 2.54	AUD 2.58	AUD 2.52	731.29K
2026-07-10	AUD 2.53	+1.61%	AUD 2.52	AUD 2.63	AUD 2.49	1.76M
2026-07-09	AUD 2.49	-0.40%	AUD 2.46	AUD 2.53	AUD 2.45	1.08M
2026-07-08	AUD 2.50	-0.40%	AUD 2.51	AUD 2.53	AUD 2.44	1.64M
2026-07-07	AUD 2.51	+2.87%	AUD 2.46	AUD 2.52	AUD 2.43	1.80M
2026-07-06	AUD 2.44	+1.24%	AUD 2.40	AUD 2.44	AUD 2.39	752.62K
2026-07-03	AUD 2.41	-3.60%	AUD 2.48	AUD 2.48	AUD 2.38	1.31M
2026-07-02	AUD 2.50	-1.96%	AUD 2.57	AUD 2.58	AUD 2.45	1.49M
2026-07-01	AUD 2.55	+4.51%	AUD 2.45	AUD 2.63	AUD 2.43	1.92M
2026-06-30	AUD 2.44	0.00%	AUD 2.43	AUD 2.49	AUD 2.36	3.22M
2026-06-29	AUD 2.44	-5.06%	AUD 2.45	AUD 2.60	AUD 2.39	3.27M
2026-06-26	AUD 2.57	+5.76%	AUD 2.37	AUD 2.60	AUD 2.35	3.56M
2026-06-25	AUD 2.43	+0.41%	AUD 2.42	AUD 2.45	AUD 2.37	1.48M
2026-06-24	AUD 2.42	+2.11%	AUD 2.35	AUD 2.43	AUD 2.29	2.12M
2026-06-23	AUD 2.37	-3.66%	AUD 2.47	AUD 2.47	AUD 2.36	2.30M
2026-06-22	AUD 2.46	-5.75%	AUD 2.59	AUD 2.60	AUD 2.43	3.17M
2026-06-19	AUD 2.61	+3.98%	AUD 2.52	AUD 2.61	AUD 2.52	7.42M
2026-06-18	AUD 2.51	-2.33%	AUD 2.57	AUD 2.61	AUD 2.47	7.27M
2026-06-17	AUD 2.57	+0.78%	AUD 2.50	AUD 2.59	AUD 2.48	1.58M
2026-06-16	AUD 2.55	0.00%	AUD 2.54	AUD 2.60	AUD 2.48	1.87M
2026-06-15	AUD 2.55	+4.51%	AUD 2.50	AUD 2.60	AUD 2.49	2.29M
2026-06-12	AUD 2.44	-3.17%	AUD 2.67	AUD 2.70	AUD 2.41	3.93M
2026-06-11	AUD 2.52	+0.40%	AUD 2.45	AUD 2.52	AUD 2.39	2.79M
2026-06-10	AUD 2.51	+1.62%	AUD 2.47	AUD 2.53	AUD 2.43	2.21M
2026-06-09	AUD 2.47	+0.41%	AUD 2.41	AUD 2.49	AUD 2.38	2.37M
2026-06-05	AUD 2.46	-3.15%	AUD 2.55	AUD 2.59	AUD 2.45	1.35M
2026-06-04	AUD 2.54	-1.55%	AUD 2.54	AUD 2.57	AUD 2.51	1.06M
2026-06-03	AUD 2.58	+3.61%	AUD 2.50	AUD 2.60	AUD 2.46	2.28M
2026-06-02	AUD 2.49	-1.97%	AUD 2.54	AUD 2.54	AUD 2.40	3.02M
2026-06-01	AUD 2.54	-3.79%	AUD 2.62	AUD 2.67	AUD 2.51	2.77M
2026-05-29	AUD 2.64	-1.49%	AUD 2.68	AUD 2.74	AUD 2.63	4.40M
2026-05-28	AUD 2.68	-1.11%	AUD 2.70	AUD 2.70	AUD 2.64	1.69M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 2.52	-2.70%	AUD 2.55	AUD 2.56	AUD 2.51	1.15M
2026-09-30	AUD 2.59	+5.28%	AUD 2.49	AUD 2.61	AUD 2.43	2.35M
2026-09-29	AUD 2.46	-0.40%	AUD 2.46	AUD 2.47	AUD 2.39	1.58M
2026-09-28	AUD 2.47	+0.41%	AUD 2.45	AUD 2.49	AUD 2.42	1.19M
2026-09-25	AUD 2.46	+0.41%	AUD 2.41	AUD 2.46	AUD 2.38	824.93K
2026-09-24	AUD 2.45	-1.61%	AUD 2.49	AUD 2.51	AUD 2.40	1.48M
2026-09-23	AUD 2.49	0.00%	AUD 2.47	AUD 2.56	AUD 2.46	1.05M
2026-09-22	AUD 2.49	+0.40%	AUD 2.52	AUD 2.57	AUD 2.47	1.02M
2026-09-21	AUD 2.48	-2.75%	AUD 2.55	AUD 2.56	AUD 2.46	1.40M
2026-09-18	AUD 2.55	+1.19%	AUD 2.51	AUD 2.55	AUD 2.46	5.34M
2026-09-17	AUD 2.52	+1.20%	AUD 2.53	AUD 2.54	AUD 2.47	1.28M
2026-09-16	AUD 2.49	-1.19%	AUD 2.46	AUD 2.53	AUD 2.44	1.30M
2026-09-15	AUD 2.52	-2.33%	AUD 2.55	AUD 2.58	AUD 2.49	1.48M
2026-09-14	AUD 2.58	-1.53%	AUD 2.60	AUD 2.61	AUD 2.55	1.37M
2026-09-11	AUD 2.62	-1.50%	AUD 2.62	AUD 2.62	AUD 2.54	670.21K
2026-09-10	AUD 2.66	-2.92%	AUD 2.75	AUD 2.75	AUD 2.62	1.98M
2026-09-09	AUD 2.74	+0.37%	AUD 2.73	AUD 2.85	AUD 2.72	2.02M
2026-09-08	AUD 2.73	+0.37%	AUD 2.72	AUD 2.77	AUD 2.70	1.00M
2026-09-07	AUD 2.72	-0.73%	AUD 2.74	AUD 2.74	AUD 2.70	1.01M
2026-09-04	AUD 2.74	0.00%	AUD 2.76	AUD 2.83	AUD 2.73	1.55M
2026-09-03	AUD 2.74	-0.36%	AUD 2.79	AUD 2.80	AUD 2.66	2.07M
2026-09-02	AUD 2.75	+2.23%	AUD 2.70	AUD 2.79	AUD 2.66	3.34M
2026-09-01	AUD 2.69	+2.28%	AUD 2.60	AUD 2.70	AUD 2.58	1.28M
2026-08-31	AUD 2.63	0.00%	AUD 2.64	AUD 2.66	AUD 2.59	2.13M
2026-08-28	AUD 2.63	+1.54%	AUD 2.59	AUD 2.67	AUD 2.59	1.97M
2026-08-27	AUD 2.59	+0.78%	AUD 2.60	AUD 2.61	AUD 2.55	702.35K
2026-08-26	AUD 2.57	+1.58%	AUD 2.54	AUD 2.60	AUD 2.53	1.05M
2026-08-25	AUD 2.53	+2.02%	AUD 2.50	AUD 2.59	AUD 2.46	1.19M
2026-08-24	AUD 2.48	-1.98%	AUD 2.56	AUD 2.58	AUD 2.42	2.00M
2026-08-21	AUD 2.53	-9.32%	AUD 2.64	AUD 2.76	AUD 2.47	4.28M
2026-08-20	AUD 2.79	+0.72%	AUD 2.83	AUD 2.83	AUD 2.73	845.85K
2026-08-19	AUD 2.77	-2.81%	AUD 2.83	AUD 2.84	AUD 2.73	1.79M
2026-08-18	AUD 2.85	-0.70%	AUD 2.86	AUD 2.94	AUD 2.85	1.17M
2026-08-17	AUD 2.87	+2.14%	AUD 2.81	AUD 2.90	AUD 2.78	1.01M
2026-08-14	AUD 2.81	+2.18%	AUD 2.76	AUD 2.86	AUD 2.75	1.11M
2026-08-13	AUD 2.75	+1.10%	AUD 2.73	AUD 2.75	AUD 2.69	559.37K
2026-08-12	AUD 2.72	-0.73%	AUD 2.74	AUD 2.74	AUD 2.66	766.90K
2026-08-11	AUD 2.74	-1.08%	AUD 2.74	AUD 2.79	AUD 2.71	951.32K
2026-08-10	AUD 2.77	+0.36%	AUD 2.75	AUD 2.79	AUD 2.71	377.12K
2026-08-07	AUD 2.76	+0.36%	AUD 2.77	AUD 2.77	AUD 2.70	521.95K
2026-08-06	AUD 2.75	+1.10%	AUD 2.73	AUD 2.79	AUD 2.72	1.08M
2026-08-05	AUD 2.72	-0.37%	AUD 2.75	AUD 2.80	AUD 2.69	1.18M
2026-08-04	AUD 2.73	+6.23%	AUD 2.58	AUD 2.73	AUD 2.58	1.36M
2026-08-03	AUD 2.57	+1.18%	AUD 2.58	AUD 2.58	AUD 2.52	481.60K
2026-07-31	AUD 2.54	+2.01%	AUD 2.53	AUD 2.58	AUD 2.50	1.76M
2026-07-30	AUD 2.49	-1.97%	AUD 2.50	AUD 2.52	AUD 2.41	1.62M
2026-07-29	AUD 2.54	-4.51%	AUD 2.64	AUD 2.67	AUD 2.53	910.09K
2026-07-28	AUD 2.66	+1.14%	AUD 2.63	AUD 2.68	AUD 2.60	589.71K
2026-07-27	AUD 2.63	+2.73%	AUD 2.62	AUD 2.65	AUD 2.60	521.98K
2026-07-24	AUD 2.56	-1.92%	AUD 2.62	AUD 2.62	AUD 2.54	683.34K
2026-07-23	AUD 2.61	-0.76%	AUD 2.64	AUD 2.66	AUD 2.57	751.58K
2026-07-22	AUD 2.63	0.00%	AUD 2.66	AUD 2.66	AUD 2.58	595.02K
2026-07-21	AUD 2.63	+0.77%	AUD 2.60	AUD 2.64	AUD 2.57	1.44M
2026-07-20	AUD 2.61	-0.38%	AUD 2.61	AUD 2.63	AUD 2.58	570.31K
2026-07-17	AUD 2.62	-1.13%	AUD 2.67	AUD 2.68	AUD 2.53	1.14M
2026-07-16	AUD 2.65	0.00%	AUD 2.66	AUD 2.69	AUD 2.63	1.22M
2026-07-15	AUD 2.65	+3.52%	AUD 2.59	AUD 2.71	AUD 2.58	1.25M
2026-07-14	AUD 2.56	0.00%	AUD 2.56	AUD 2.59	AUD 2.52	1.51M
2026-07-13	AUD 2.56	+1.19%	AUD 2.54	AUD 2.58	AUD 2.52	731.29K
2026-07-10	AUD 2.53	+1.61%	AUD 2.52	AUD 2.63	AUD 2.49	1.76M
2026-07-09	AUD 2.49	-0.40%	AUD 2.46	AUD 2.53	AUD 2.45	1.08M
2026-07-08	AUD 2.50	-0.40%	AUD 2.51	AUD 2.53	AUD 2.44	1.64M
2026-07-07	AUD 2.51	+2.87%	AUD 2.46	AUD 2.52	AUD 2.43	1.80M
2026-07-06	AUD 2.44	+1.24%	AUD 2.40	AUD 2.44	AUD 2.39	752.62K
2026-07-03	AUD 2.41	-3.60%	AUD 2.48	AUD 2.48	AUD 2.38	1.31M
2026-07-02	AUD 2.50	-1.96%	AUD 2.57	AUD 2.58	AUD 2.45	1.49M
2026-07-01	AUD 2.55	+4.51%	AUD 2.45	AUD 2.63	AUD 2.43	1.92M
2026-06-30	AUD 2.44	0.00%	AUD 2.43	AUD 2.49	AUD 2.36	3.22M
2026-06-29	AUD 2.44	-5.06%	AUD 2.45	AUD 2.60	AUD 2.39	3.27M
2026-06-26	AUD 2.57	+5.76%	AUD 2.37	AUD 2.60	AUD 2.35	3.56M
2026-06-25	AUD 2.43	+0.41%	AUD 2.42	AUD 2.45	AUD 2.37	1.48M
2026-06-24	AUD 2.42	+2.11%	AUD 2.35	AUD 2.43	AUD 2.29	2.12M
2026-06-23	AUD 2.37	-3.66%	AUD 2.47	AUD 2.47	AUD 2.36	2.30M
2026-06-22	AUD 2.46	-5.75%	AUD 2.59	AUD 2.60	AUD 2.43	3.17M
2026-06-19	AUD 2.61	+3.98%	AUD 2.52	AUD 2.61	AUD 2.52	7.42M
2026-06-18	AUD 2.51	-2.33%	AUD 2.57	AUD 2.61	AUD 2.47	7.27M
2026-06-17	AUD 2.57	+0.78%	AUD 2.50	AUD 2.59	AUD 2.48	1.58M
2026-06-16	AUD 2.55	0.00%	AUD 2.54	AUD 2.60	AUD 2.48	1.87M
2026-06-15	AUD 2.55	+4.51%	AUD 2.50	AUD 2.60	AUD 2.49	2.29M
2026-06-12	AUD 2.44	-3.17%	AUD 2.67	AUD 2.70	AUD 2.41	3.93M
2026-06-11	AUD 2.52	+0.40%	AUD 2.45	AUD 2.52	AUD 2.39	2.79M
2026-06-10	AUD 2.51	+1.62%	AUD 2.47	AUD 2.53	AUD 2.43	2.21M
2026-06-09	AUD 2.47	+0.41%	AUD 2.41	AUD 2.49	AUD 2.38	2.37M
2026-06-05	AUD 2.46	-3.15%	AUD 2.55	AUD 2.59	AUD 2.45	1.35M
2026-06-04	AUD 2.54	-1.55%	AUD 2.54	AUD 2.57	AUD 2.51	1.06M
2026-06-03	AUD 2.58	+3.61%	AUD 2.50	AUD 2.60	AUD 2.46	2.28M
2026-06-02	AUD 2.49	-1.97%	AUD 2.54	AUD 2.54	AUD 2.40	3.02M
2026-06-01	AUD 2.54	-3.79%	AUD 2.62	AUD 2.67	AUD 2.51	2.77M
2026-05-29	AUD 2.64	-1.49%	AUD 2.68	AUD 2.74	AUD 2.63	4.40M
2026-05-28	AUD 2.68	-1.11%	AUD 2.70	AUD 2.70	AUD 2.64	1.69M