Infotrust Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-26	0.530	0.550	0.530	0.540	0.540	52,576
2025-11-25	0.530	0.530	0.530	0.530	0.530	31,176
2025-11-24	0.540	0.540	0.525	0.525	0.525	1,103
2025-11-21	0.525	0.540	0.525	0.540	0.540	36,221
2025-11-20	0.535	0.535	0.535	0.535	0.535	1,296
2025-11-19	0.535	0.555	0.535	0.555	0.555	115,849
2025-11-18	0.560	0.560	0.550	0.550	0.550	55,774
2025-11-17	0.570	0.570	0.565	0.565	0.565	5,700
2025-11-14	0.570	0.570	0.560	0.560	0.560	40,000
2025-11-13	0.570	0.580	0.560	0.560	0.560	26,000
2025-11-12	0.560	0.560	0.560	0.560	0.560	870
2025-11-11	0.560	0.560	0.550	0.550	0.550	6,554
2025-11-10	0.560	0.560	0.560	0.560	0.560	7,671
2025-11-07	0.555	0.560	0.555	0.560	0.560	137,346
2025-11-06	0.530	0.560	0.530	0.560	0.560	24,053
2025-11-05	0.550	0.550	0.550	0.550	0.550	101,884
2025-11-04	0.545	0.560	0.545	0.550	0.550	82,328
2025-11-03	0.525	0.540	0.525	0.540	0.540	6,015
2025-10-31	0.525	0.545	0.525	0.545	0.545	1,461
2025-10-29	0.525	0.545	0.525	0.540	0.540	1,642
2025-10-28	0.535	0.545	0.530	0.530	0.530	126,881
2025-10-27	0.550	0.550	0.545	0.545	0.545	5,223
2025-10-24	0.540	0.550	0.540	0.550	0.550	17,141
2025-10-23	0.540	0.540	0.535	0.535	0.535	12,547
2025-10-22	0.530	0.540	0.530	0.540	0.540	21,589
2025-10-21	0.540	0.540	0.530	0.535	0.535	84,786
2025-10-20	0.550	0.550	0.530	0.540	0.540	6,205
2025-10-17	0.560	0.560	0.555	0.555	0.555	9,025
2025-10-16	0.480	0.560	0.465	0.560	0.560	54,834
2025-10-15	0.480	0.480	0.460	0.460	0.460	18,218
2025-10-14	0.480	0.490	0.480	0.490	0.490	601
2025-10-13	0.510	0.510	0.480	0.480	0.480	8,701
2025-10-10	0.520	0.520	0.510	0.510	0.510	23,905
2025-10-09	0.520	0.520	0.520	0.520	0.520	8,902
2025-10-08	0.525	0.525	0.522	0.523	0.523	7,186
2025-10-07	0.525	0.530	0.525	0.530	0.530	1,652
2025-10-06	0.525	0.530	0.525	0.530	0.530	16,402
2025-10-03	0.535	0.540	0.535	0.540	0.540	335
2025-10-02	0.535	0.535	0.530	0.530	0.530	45,114
2025-10-01	0.535	0.540	0.535	0.540	0.540	24,618
2025-09-30	0.530	0.535	0.530	0.535	0.535	3,343
2025-09-29	0.530	0.530	0.530	0.530	0.530	27
2025-09-26	0.530	0.530	0.530	0.530	0.530	7,284
2025-09-24	0.500	0.530	0.500	0.530	0.530	67,408
2025-09-23	0.520	0.530	0.480	0.480	0.480	156,607
2025-09-22	0.545	0.545	0.530	0.530	0.530	99,606
2025-09-19	0.540	0.540	0.540	0.540	0.540	35,000
2025-09-18	0.532	0.550	0.532	0.540	0.540	161,582
2025-09-17	0.560	0.560	0.522	0.540	0.540	88,099
2025-09-16	0.555	0.590	0.550	0.590	0.590	80,616
2025-09-15	0.570	0.580	0.570	0.570	0.570	14,125
2025-09-12	0.550	0.570	0.550	0.570	0.570	44,176
2025-09-11	0.550	0.550	0.550	0.550	0.550	49,924
2025-09-10	0.550	0.555	0.550	0.550	0.550	145,257
2025-09-09	0.545	0.550	0.545	0.550	0.550	21,849
2025-09-08	0.560	0.560	0.540	0.540	0.540	23,333
2025-09-03	0.525	0.550	0.525	0.550	0.550	4,909
2025-09-01	0.520	0.540	0.505	0.540	0.540	6,000
2025-08-27	0.565	0.565	0.527	0.540	0.540	235,351
2025-08-26	0.550	0.550	0.550	0.550	0.550	50,123

← NewerPage 4 of 19 · 1,134 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.