Infragreen Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1.230 | 1.235 | 1.200 | 1.235 | 1.208 | 8,710 |
| 2025-08-14 | 1.200 | 1.245 | 1.200 | 1.245 | 1.218 | 11,871 |
| 2025-08-13 | 1.240 | 1.250 | 1.215 | 1.240 | 1.213 | 45,947 |
| 2025-08-12 | 1.245 | 1.245 | 1.170 | 1.240 | 1.213 | 1,061 |
| 2025-08-11 | 1.160 | 1.205 | 1.160 | 1.170 | 1.144 | 5,547 |
| 2025-08-08 | 1.195 | 1.195 | 1.135 | 1.160 | 1.135 | 15,068 |
| 2025-08-07 | 1.120 | 1.155 | 1.110 | 1.155 | 1.130 | 79,783 |
| 2025-08-06 | 1.155 | 1.155 | 1.145 | 1.145 | 1.120 | 158 |
| 2025-08-05 | 1.140 | 1.155 | 1.120 | 1.155 | 1.130 | 112,053 |
| 2025-08-04 | 1.160 | 1.160 | 1.140 | 1.140 | 1.115 | 71,579 |
| 2025-08-01 | 1.160 | 1.160 | 1.160 | 1.160 | 1.135 | 9,971 |
| 2025-07-31 | 1.190 | 1.190 | 1.155 | 1.160 | 1.135 | 37,239 |
| 2025-07-30 | 1.190 | 1.200 | 1.185 | 1.190 | 1.164 | 14,301 |
| 2025-07-29 | 1.185 | 1.185 | 1.185 | 1.185 | 1.159 | 0 |
| 2025-07-28 | 1.200 | 1.200 | 1.175 | 1.185 | 1.159 | 66,046 |
| 2025-07-25 | 1.200 | 1.200 | 1.200 | 1.200 | 1.174 | 10,526 |
| 2025-07-24 | 1.200 | 1.200 | 1.180 | 1.200 | 1.174 | 48,166 |
| 2025-07-23 | 1.245 | 1.250 | 1.180 | 1.180 | 1.154 | 751,398 |
| 2025-07-22 | 1.250 | 1.250 | 1.210 | 1.230 | 1.203 | 82,276 |
| 2025-07-21 | 1.285 | 1.300 | 1.220 | 1.235 | 1.208 | 77,928 |
| 2025-07-18 | 1.180 | 1.250 | 1.180 | 1.250 | 1.223 | 49,477 |
| 2025-07-17 | 1.160 | 1.200 | 1.140 | 1.200 | 1.174 | 578,374 |
| 2025-07-16 | 1.140 | 1.140 | 1.140 | 1.140 | 1.115 | 0 |
| 2025-07-15 | 1.180 | 1.180 | 1.130 | 1.140 | 1.115 | 141,828 |
| 2025-07-14 | 1.170 | 1.175 | 1.140 | 1.175 | 1.149 | 1,235 |
| 2025-07-11 | 1.140 | 1.140 | 1.140 | 1.140 | 1.115 | 6,485 |
| 2025-07-10 | 1.140 | 1.140 | 1.120 | 1.130 | 1.105 | 21,728 |
| 2025-07-09 | 1.120 | 1.140 | 1.120 | 1.140 | 1.115 | 44,157 |
| 2025-07-08 | 1.140 | 1.140 | 1.115 | 1.140 | 1.115 | 10,994 |
| 2025-07-07 | 1.120 | 1.120 | 1.120 | 1.120 | 1.096 | 450 |
| 2025-07-04 | 1.110 | 1.120 | 1.110 | 1.120 | 1.096 | 158,613 |
| 2025-07-03 | 1.150 | 1.150 | 1.110 | 1.115 | 1.091 | 13,296 |
| 2025-07-02 | 1.145 | 1.145 | 1.110 | 1.140 | 1.115 | 79,765 |
| 2025-07-01 | 1.140 | 1.150 | 1.120 | 1.120 | 1.096 | 120,827 |
| 2025-06-30 | 1.200 | 1.200 | 1.125 | 1.125 | 1.100 | 123,575 |
| 2025-06-27 | 1.190 | 1.200 | 1.120 | 1.150 | 1.125 | 559,249 |
| 2025-06-26 | 1.155 | 1.210 | 1.090 | 1.150 | 1.125 | 690,782 |
| 2025-06-25 | 1.210 | 1.220 | 1.090 | 1.120 | 1.096 | 2,482,906 |
← NewerPage 6 of 6 · 338 trading days
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.