Infini Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.380	0.385	0.355	0.360	0.360	220,447
2025-02-25	0.430	0.430	0.380	0.395	0.395	267,095
2025-02-24	0.450	0.455	0.420	0.420	0.420	210,429
2025-02-21	0.425	0.450	0.425	0.450	0.450	79,828
2025-02-20	0.440	0.455	0.425	0.425	0.425	104,067
2025-02-19	0.455	0.470	0.440	0.440	0.440	57,422
2025-02-18	0.465	0.480	0.450	0.460	0.460	101,415
2025-02-17	0.500	0.505	0.445	0.465	0.465	278,925
2025-02-14	0.535	0.535	0.485	0.505	0.505	4,304,377
2025-02-13	0.560	0.570	0.530	0.535	0.535	98,354
2025-02-12	0.580	0.595	0.560	0.560	0.560	109,550
2025-02-11	0.600	0.600	0.580	0.580	0.580	7,743
2025-02-10	0.610	0.620	0.590	0.600	0.600	155,550
2025-02-07	0.600	0.620	0.580	0.600	0.600	133,005
2025-02-06	0.650	0.655	0.615	0.620	0.620	319,919
2025-02-05	0.655	0.655	0.655	0.655	0.655	0
2025-02-04	0.655	0.655	0.655	0.655	0.655	0
2025-02-03	0.695	0.695	0.650	0.655	0.655	194,374
2025-01-31	0.695	0.720	0.695	0.705	0.705	238,225
2025-01-30	0.660	0.705	0.660	0.680	0.680	241,177
2025-01-29	0.635	0.670	0.630	0.665	0.665	83,680
2025-01-28	0.655	0.655	0.580	0.620	0.620	208,708
2025-01-24	0.675	0.705	0.670	0.705	0.705	15,947
2025-01-23	0.680	0.695	0.660	0.675	0.675	117,355
2025-01-22	0.605	0.670	0.605	0.665	0.665	179,200
2025-01-21	0.615	0.620	0.590	0.605	0.605	61,574
2025-01-20	0.630	0.630	0.580	0.610	0.610	107,058
2025-01-17	0.565	0.635	0.550	0.620	0.620	169,301
2025-01-16	0.550	0.560	0.550	0.560	0.560	41,597
2025-01-15	0.560	0.565	0.550	0.550	0.550	30,029
2025-01-14	0.570	0.570	0.555	0.565	0.565	45,428
2025-01-13	0.570	0.570	0.560	0.570	0.570	56,974
2025-01-10	0.595	0.600	0.580	0.580	0.580	91,909
2025-01-09	0.600	0.615	0.600	0.600	0.600	70,421
2025-01-08	0.610	0.620	0.595	0.600	0.600	228,360
2025-01-07	0.590	0.640	0.590	0.615	0.615	102,908
2025-01-06	0.605	0.610	0.590	0.595	0.595	70,652
2025-01-03	0.610	0.615	0.575	0.600	0.600	201,334
2025-01-02	0.565	0.625	0.565	0.610	0.610	145,850
2024-12-31	0.565	0.585	0.550	0.550	0.550	112,451
2024-12-30	0.570	0.570	0.555	0.565	0.565	72,264
2024-12-27	0.565	0.585	0.565	0.565	0.565	95,572
2024-12-24	0.595	0.595	0.575	0.575	0.575	16,159
2024-12-23	0.615	0.615	0.560	0.585	0.585	273,751
2024-12-20	0.520	0.640	0.515	0.640	0.640	402,431
2024-12-19	0.500	0.500	0.480	0.500	0.500	331,714
2024-12-18	0.490	0.500	0.490	0.500	0.500	19,061
2024-12-17	0.495	0.515	0.475	0.475	0.475	376,533
2024-12-16	0.485	0.490	0.478	0.490	0.490	56,472
2024-12-13	0.480	0.490	0.480	0.480	0.480	40,241
2024-12-12	0.485	0.485	0.475	0.485	0.485	57,579
2024-12-11	0.480	0.490	0.480	0.485	0.485	58,413
2024-12-10	0.495	0.495	0.470	0.475	0.475	41,440
2024-12-09	0.485	0.495	0.480	0.495	0.495	63,462
2024-12-06	0.480	0.495	0.480	0.490	0.490	109,393
2024-12-05	0.470	0.490	0.470	0.473	0.473	34,318
2024-12-04	0.460	0.465	0.460	0.460	0.460	6,790
2024-12-03	0.475	0.490	0.460	0.465	0.465	15,788
2024-12-02	0.475	0.495	0.475	0.475	0.475	171,933
2024-11-29	0.470	0.470	0.460	0.460	0.460	27,197

← NewerPage 8 of 12 · 704 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.