Infragreen Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 0.990 | 0.990 | 0.990 | 0.990 | 0.968 | 734 |
| 2025-11-06 | 1.000 | 1.000 | 0.990 | 0.990 | 0.968 | 30 |
| 2025-11-05 | 1.000 | 1.000 | 1.000 | 1.000 | 0.978 | 23 |
| 2025-11-04 | 1.000 | 1.000 | 1.000 | 1.000 | 0.978 | 511 |
| 2025-11-03 | 1.020 | 1.020 | 0.945 | 1.000 | 0.978 | 29,251 |
| 2025-10-31 | 1.030 | 1.030 | 1.015 | 1.020 | 0.998 | 1,737 |
| 2025-10-30 | 1.000 | 1.000 | 1.000 | 1.000 | 0.978 | 0 |
| 2025-10-29 | 1.000 | 1.000 | 1.000 | 1.000 | 0.978 | 0 |
| 2025-10-28 | 1.000 | 1.000 | 1.000 | 1.000 | 0.978 | 0 |
| 2025-10-27 | 1.000 | 1.000 | 0.920 | 1.000 | 0.978 | 327,061 |
| 2025-10-24 | 1.000 | 1.000 | 1.000 | 1.000 | 0.978 | 149 |
| 2025-10-23 | 1.020 | 1.050 | 1.000 | 1.030 | 1.007 | 104,053 |
| 2025-10-22 | 1.030 | 1.050 | 1.000 | 1.050 | 1.027 | 82,982 |
| 2025-10-21 | 0.980 | 1.030 | 0.950 | 1.030 | 1.007 | 88,534 |
| 2025-10-20 | 0.980 | 0.980 | 0.980 | 0.980 | 0.959 | 5,850 |
| 2025-10-17 | 1.005 | 1.010 | 0.980 | 0.980 | 0.959 | 3,974 |
| 2025-10-16 | 1.000 | 1.000 | 1.000 | 1.000 | 0.978 | 0 |
| 2025-10-15 | 0.985 | 1.000 | 0.980 | 1.000 | 0.978 | 18,855 |
| 2025-10-14 | 0.905 | 0.985 | 0.905 | 0.980 | 0.959 | 39,207 |
| 2025-10-13 | 1.000 | 1.000 | 1.000 | 1.000 | 0.978 | 20,000 |
| 2025-10-10 | 0.900 | 1.015 | 0.900 | 1.010 | 0.988 | 11,553 |
| 2025-10-09 | 0.900 | 0.900 | 0.875 | 0.875 | 0.856 | 37,969 |
| 2025-10-08 | 0.900 | 0.905 | 0.880 | 0.880 | 0.861 | 9,374 |
| 2025-10-07 | 0.910 | 0.945 | 0.900 | 0.900 | 0.880 | 48,123 |
| 2025-10-06 | 0.910 | 0.910 | 0.910 | 0.910 | 0.890 | 25 |
| 2025-10-03 | 0.950 | 0.955 | 0.910 | 0.910 | 0.890 | 57,773 |
| 2025-10-02 | 0.955 | 0.955 | 0.950 | 0.950 | 0.929 | 32,390 |
| 2025-10-01 | 0.910 | 0.910 | 0.910 | 0.910 | 0.890 | 59,610 |
| 2025-09-30 | 0.940 | 0.940 | 0.910 | 0.910 | 0.890 | 40,094 |
| 2025-09-29 | 0.990 | 0.995 | 0.925 | 0.930 | 0.910 | 76,836 |
| 2025-09-26 | 0.990 | 0.990 | 0.990 | 0.990 | 0.968 | 508 |
| 2025-09-25 | 1.000 | 1.000 | 0.960 | 0.960 | 0.939 | 24,510 |
| 2025-09-24 | 0.980 | 1.005 | 0.970 | 1.000 | 0.978 | 78,966 |
| 2025-09-23 | 1.005 | 1.005 | 0.980 | 0.980 | 0.959 | 28,995 |
| 2025-09-22 | 0.950 | 1.040 | 0.950 | 1.005 | 0.983 | 310,347 |
| 2025-09-19 | 1.075 | 1.075 | 0.980 | 1.000 | 0.978 | 73,125 |
| 2025-09-18 | 1.080 | 1.080 | 1.070 | 1.070 | 1.047 | 15,357 |
| 2025-09-17 | 1.085 | 1.090 | 1.085 | 1.090 | 1.066 | 10,859 |
| 2025-09-16 | 1.160 | 1.160 | 1.075 | 1.100 | 1.076 | 118,708 |
| 2025-09-15 | 1.135 | 1.160 | 1.120 | 1.160 | 1.135 | 39,936 |
| 2025-09-12 | 1.090 | 1.090 | 1.090 | 1.090 | 1.066 | 0 |
| 2025-09-11 | 1.125 | 1.150 | 1.090 | 1.090 | 1.066 | 906 |
| 2025-09-10 | 1.130 | 1.130 | 1.090 | 1.125 | 1.100 | 71,969 |
| 2025-09-09 | 1.130 | 1.135 | 1.125 | 1.125 | 1.100 | 8,576 |
| 2025-09-08 | 1.120 | 1.190 | 1.120 | 1.180 | 1.154 | 602,503 |
| 2025-09-05 | 1.150 | 1.150 | 1.140 | 1.140 | 1.115 | 32,490 |
| 2025-09-04 | 1.190 | 1.190 | 1.160 | 1.160 | 1.135 | 20,087 |
| 2025-09-03 | 1.185 | 1.190 | 1.160 | 1.190 | 1.164 | 8,620 |
| 2025-09-02 | 1.165 | 1.165 | 1.165 | 1.165 | 1.140 | 0 |
| 2025-09-01 | 1.165 | 1.165 | 1.165 | 1.165 | 1.140 | 50 |
| 2025-08-29 | 1.200 | 1.200 | 1.155 | 1.155 | 1.130 | 46,477 |
| 2025-08-28 | 1.200 | 1.210 | 1.180 | 1.195 | 1.169 | 650,808 |
| 2025-08-27 | 1.170 | 1.205 | 1.170 | 1.195 | 1.169 | 83,078 |
| 2025-08-26 | 1.150 | 1.185 | 1.140 | 1.160 | 1.135 | 55,919 |
| 2025-08-25 | 1.160 | 1.188 | 1.130 | 1.188 | 1.162 | 13,243 |
| 2025-08-22 | 1.185 | 1.195 | 1.160 | 1.160 | 1.135 | 89,154 |
| 2025-08-21 | 1.200 | 1.200 | 1.165 | 1.165 | 1.140 | 24,364 |
| 2025-08-20 | 1.220 | 1.220 | 1.220 | 1.220 | 1.193 | 0 |
| 2025-08-19 | 1.235 | 1.235 | 1.220 | 1.220 | 1.193 | 1,500 |
| 2025-08-18 | 1.235 | 1.235 | 1.235 | 1.235 | 1.208 | 0 |
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.