Infotrust Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-12	0.450	0.475	0.445	0.475	0.475	138,450
2026-03-11	0.450	0.470	0.450	0.450	0.450	74,911
2026-03-10	0.450	0.455	0.450	0.450	0.450	10,518
2026-03-09	0.450	0.450	0.450	0.450	0.450	14,458
2026-03-06	0.450	0.480	0.450	0.450	0.450	5,369
2026-03-05	0.470	0.470	0.460	0.470	0.470	30,000
2026-03-04	0.450	0.450	0.425	0.450	0.450	127,190
2026-03-03	0.440	0.480	0.440	0.450	0.450	20,155
2026-02-27	0.425	0.500	0.425	0.440	0.440	8,952
2026-02-26	0.423	0.460	0.420	0.425	0.425	3,016
2026-02-25	0.460	0.480	0.415	0.480	0.480	16,000
2026-02-24	0.440	0.440	0.415	0.440	0.440	70,926
2026-02-23	0.440	0.495	0.430	0.495	0.495	57,275
2026-02-19	0.415	0.430	0.415	0.415	0.415	4,000
2026-02-18	0.410	0.460	0.410	0.415	0.415	121
2026-02-17	0.430	0.435	0.410	0.410	0.410	5,000
2026-02-16	0.430	0.460	0.420	0.435	0.435	41,185
2026-02-13	0.430	0.430	0.430	0.430	0.430	133
2026-02-11	0.435	0.435	0.430	0.430	0.430	29,089
2026-02-10	0.460	0.460	0.430	0.430	0.430	88,739
2026-02-09	0.475	0.475	0.460	0.460	0.460	167,824
2026-02-06	0.500	0.500	0.500	0.500	0.500	9,824
2026-02-05	0.520	0.520	0.500	0.500	0.500	3,127
2026-02-04	0.525	0.525	0.525	0.525	0.525	2,000
2026-01-30	0.550	0.555	0.520	0.520	0.520	4,997
2026-01-29	0.505	0.530	0.505	0.530	0.530	1,163
2026-01-28	0.520	0.530	0.510	0.510	0.510	12,082
2026-01-27	0.515	0.530	0.510	0.510	0.510	4,486
2026-01-23	0.515	0.515	0.515	0.515	0.515	728
2026-01-22	0.505	0.505	0.505	0.505	0.505	252
2026-01-21	0.530	0.530	0.530	0.530	0.530	2,000
2026-01-20	0.550	0.550	0.505	0.550	0.550	19,809
2026-01-19	0.550	0.550	0.550	0.550	0.550	75,000
2026-01-16	0.562	0.575	0.550	0.550	0.550	41,012
2026-01-15	0.565	0.575	0.565	0.575	0.575	10,639
2026-01-14	0.585	0.590	0.555	0.555	0.555	11,716
2026-01-13	0.560	0.590	0.560	0.590	0.590	16,496
2026-01-12	0.585	0.585	0.585	0.585	0.585	4,500
2026-01-09	0.555	0.555	0.555	0.555	0.555	1,207
2026-01-07	0.600	0.630	0.555	0.560	0.560	31,106
2026-01-06	0.575	0.600	0.572	0.600	0.600	50,832
2026-01-05	0.575	0.590	0.575	0.590	0.590	10,629
2026-01-02	0.550	0.550	0.550	0.550	0.550	2,500
2025-12-30	0.560	0.560	0.550	0.550	0.550	14,681
2025-12-23	0.540	0.540	0.540	0.540	0.540	11,363
2025-12-22	0.535	0.575	0.530	0.540	0.540	25,672
2025-12-19	0.570	0.570	0.570	0.570	0.570	3,671
2025-12-16	0.540	0.580	0.540	0.580	0.580	45,867
2025-12-15	0.490	0.505	0.490	0.505	0.505	199,293
2025-12-12	0.550	0.550	0.505	0.505	0.505	98,770
2025-12-11	0.555	0.555	0.550	0.550	0.550	43,500
2025-12-10	0.550	0.570	0.550	0.550	0.550	5,802
2025-12-08	0.560	0.565	0.560	0.565	0.565	55,000
2025-12-05	0.555	0.555	0.550	0.550	0.550	7,500
2025-12-04	0.565	0.565	0.555	0.555	0.555	11,732
2025-12-03	0.580	0.580	0.565	0.580	0.580	6,987
2025-12-02	0.550	0.580	0.550	0.580	0.580	7,782
2025-12-01	0.565	0.565	0.535	0.565	0.565	18,230
2025-11-27	0.525	0.565	0.505	0.565	0.565	275,802
2025-11-26	0.530	0.550	0.530	0.540	0.540	52,576

← NewerPage 3 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.