Infragreen Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.450	0.455	0.445	0.445	0.441	115,312
2026-07-24	0.455	0.460	0.440	0.460	0.456	33,490
2026-07-23	0.455	0.455	0.450	0.455	0.451	48,917
2026-07-22	0.400	0.470	0.400	0.450	0.446	148,757
2026-07-21	0.395	0.400	0.390	0.390	0.387	43,780
2026-07-20	0.420	0.420	0.395	0.395	0.392	11,761
2026-07-17	0.420	0.420	0.400	0.400	0.397	224,640
2026-07-16	0.410	0.415	0.410	0.415	0.412	14,555
2026-07-15	0.400	0.400	0.385	0.390	0.387	558,082
2026-07-14	0.410	0.410	0.410	0.410	0.407	0
2026-07-13	0.410	0.410	0.410	0.410	0.407	0
2026-07-10	0.410	0.410	0.410	0.410	0.407	0
2026-07-09	0.410	0.410	0.405	0.410	0.407	7,414
2026-07-08	0.385	0.405	0.385	0.405	0.402	14,413
2026-07-07	0.385	0.385	0.385	0.385	0.382	9
2026-07-06	0.385	0.400	0.385	0.385	0.382	111,880
2026-07-03	0.390	0.395	0.385	0.385	0.382	94,077
2026-07-02	0.400	0.400	0.380	0.385	0.382	107,764
2026-07-01	0.405	0.405	0.405	0.405	0.402	487
2026-06-30	0.395	0.400	0.355	0.380	0.377	252,133
2026-06-29	0.405	0.410	0.380	0.400	0.397	234,986
2026-06-26	0.395	0.420	0.390	0.420	0.417	92,224
2026-06-25	0.420	0.420	0.395	0.400	0.397	61,383
2026-06-24	0.425	0.430	0.420	0.420	0.417	115,980
2026-06-23	0.435	0.435	0.425	0.425	0.422	176,278
2026-06-22	0.435	0.440	0.430	0.440	0.436	171,860
2026-06-19	0.430	0.435	0.430	0.435	0.431	39,226
2026-06-18	0.405	0.435	0.405	0.435	0.431	66,841
2026-06-17	0.420	0.420	0.400	0.405	0.402	55,302
2026-06-16	0.440	0.440	0.420	0.420	0.417	109,588
2026-06-15	0.445	0.450	0.430	0.430	0.426	63,854
2026-06-12	0.440	0.445	0.430	0.445	0.441	61,789
2026-06-11	0.445	0.450	0.440	0.450	0.446	132,014
2026-06-10	0.440	0.450	0.440	0.440	0.436	153,009
2026-06-09	0.450	0.450	0.440	0.440	0.436	69,062
2026-06-05	0.445	0.450	0.430	0.440	0.436	72,142
2026-06-04	0.500	0.500	0.440	0.453	0.449	71,119
2026-06-03	0.470	0.505	0.470	0.505	0.501	120,159
2026-06-02	0.450	0.450	0.450	0.450	0.446	2,152
2026-06-01	0.460	0.470	0.425	0.470	0.466	20,968
2026-05-29	0.480	0.480	0.470	0.470	0.466	14,461
2026-05-28	0.460	0.550	0.453	0.480	0.476	534,156
2026-05-27	0.450	0.475	0.440	0.470	0.466	217,608
2026-05-26	0.440	0.450	0.440	0.440	0.436	167,857
2026-05-25	0.440	0.440	0.390	0.425	0.422	593,339
2026-05-22	0.380	0.395	0.380	0.395	0.392	48,443
2026-05-21	0.375	0.380	0.370	0.380	0.377	79,502
2026-05-20	0.375	0.375	0.375	0.375	0.372	10,516
2026-05-19	0.395	0.400	0.375	0.375	0.372	75,350
2026-05-18	0.390	0.390	0.390	0.390	0.387	4,946
2026-05-15	0.375	0.375	0.370	0.375	0.372	16,355
2026-05-14	0.390	0.390	0.380	0.380	0.377	213
2026-05-13	0.375	0.395	0.375	0.395	0.392	18,239
2026-05-12	0.400	0.400	0.375	0.375	0.372	14,407
2026-05-11	0.390	0.390	0.370	0.375	0.372	203,898
2026-05-08	0.380	0.380	0.380	0.380	0.377	4,456
2026-05-07	0.385	0.385	0.380	0.380	0.377	69,391
2026-05-06	0.375	0.420	0.375	0.380	0.377	92,066
2026-05-05	0.380	0.385	0.375	0.375	0.372	74,913
2026-05-04	0.400	0.400	0.370	0.370	0.367	126,705

← NewerPage 2 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0050 AUD
2026-03-12	0.0050 AUD

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