Infotrust Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-06	0.360	0.360	0.360	0.360	0.360	28
2026-06-30	0.365	0.372	0.365	0.365	0.365	4,456
2026-06-29	0.370	0.370	0.365	0.365	0.365	13,000
2026-06-26	0.365	0.365	0.360	0.365	0.365	51,570
2026-06-25	0.350	0.365	0.350	0.365	0.365	15,296
2026-06-24	0.320	0.340	0.320	0.340	0.340	1,035
2026-06-23	0.335	0.335	0.330	0.330	0.330	92,195
2026-06-22	0.360	0.360	0.335	0.335	0.335	56,556
2026-06-19	0.360	0.360	0.360	0.360	0.360	41,613
2026-06-18	0.360	0.360	0.350	0.360	0.360	88,307
2026-06-17	0.335	0.355	0.335	0.355	0.355	231,029
2026-06-16	0.335	0.340	0.335	0.340	0.340	11,350
2026-06-15	0.340	0.340	0.335	0.335	0.335	3,932
2026-06-12	0.335	0.335	0.330	0.330	0.330	20,305
2026-06-11	0.330	0.330	0.330	0.330	0.330	1,108
2026-06-10	0.335	0.335	0.330	0.330	0.330	403
2026-06-09	0.340	0.340	0.340	0.340	0.340	1,430
2026-06-05	0.340	0.350	0.327	0.340	0.340	89,314
2026-06-04	0.360	0.365	0.340	0.345	0.345	14,544
2026-06-03	0.360	0.360	0.340	0.340	0.340	24,355
2026-06-02	0.370	0.375	0.360	0.370	0.370	14,490
2026-06-01	0.380	0.380	0.360	0.370	0.370	4,429
2026-05-29	0.435	0.435	0.382	0.405	0.405	1,976,151
2026-05-28	0.445	0.445	0.435	0.435	0.435	37,008
2026-05-27	0.435	0.455	0.435	0.455	0.455	38,634
2026-05-26	0.435	0.435	0.435	0.435	0.435	1,500
2026-05-25	0.430	0.435	0.430	0.435	0.435	17,978
2026-05-22	0.435	0.435	0.435	0.435	0.435	250
2026-05-21	0.420	0.420	0.405	0.405	0.405	8,028
2026-05-20	0.420	0.425	0.395	0.405	0.405	439,999
2026-05-19	0.420	0.420	0.400	0.415	0.415	183,598
2026-05-18	0.345	0.420	0.345	0.420	0.420	806,267
2026-05-15	0.365	0.370	0.355	0.355	0.355	10,014
2026-05-14	0.365	0.365	0.360	0.360	0.360	1,375
2026-05-13	0.390	0.390	0.365	0.365	0.365	2,840
2026-05-12	0.390	0.400	0.390	0.400	0.400	8,420
2026-05-05	0.420	0.420	0.420	0.420	0.420	8,294
2026-05-04	0.450	0.450	0.440	0.440	0.440	15,971
2026-04-30	0.450	0.450	0.450	0.450	0.450	400
2026-04-23	0.455	0.460	0.450	0.450	0.450	7,537
2026-04-22	0.455	0.455	0.455	0.455	0.455	70
2026-04-21	0.445	0.450	0.445	0.450	0.450	11,059
2026-04-20	0.450	0.450	0.450	0.450	0.450	4,571
2026-04-17	0.455	0.455	0.450	0.450	0.450	1,998
2026-04-15	0.445	0.450	0.445	0.450	0.450	9,188
2026-04-10	0.450	0.450	0.450	0.450	0.450	4,450
2026-04-09	0.455	0.455	0.455	0.455	0.455	22,725
2026-04-07	0.450	0.455	0.450	0.455	0.455	20,539
2026-04-02	0.450	0.450	0.450	0.450	0.450	2,297
2026-04-01	0.450	0.450	0.450	0.450	0.450	202
2026-03-30	0.450	0.480	0.450	0.480	0.480	8,743
2026-03-27	0.450	0.470	0.450	0.470	0.470	16,220
2026-03-26	0.450	0.450	0.450	0.450	0.450	9,146
2026-03-25	0.455	0.455	0.450	0.450	0.450	5,410
2026-03-24	0.455	0.455	0.455	0.455	0.455	1,158
2026-03-20	0.455	0.455	0.455	0.455	0.455	2,000
2026-03-19	0.450	0.450	0.430	0.430	0.430	4,528
2026-03-17	0.450	0.450	0.450	0.450	0.450	34,369
2026-03-16	0.455	0.455	0.450	0.455	0.455	80,397
2026-03-13	0.450	0.450	0.450	0.450	0.450	570

← NewerPage 2 of 19 · 1,133 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.