Infotrust Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-21	0.550	0.550	0.550	0.550	0.550	2,798
2025-08-20	0.550	0.550	0.550	0.550	0.550	239
2025-08-19	0.530	0.560	0.530	0.560	0.560	22,940
2025-08-18	0.530	0.530	0.530	0.530	0.530	27
2025-08-15	0.535	0.535	0.535	0.535	0.535	1,109,488
2025-08-14	0.565	0.565	0.535	0.535	0.535	37,598
2025-08-11	0.575	0.575	0.565	0.565	0.565	1,883
2025-08-08	0.540	0.575	0.540	0.575	0.575	37,228
2025-08-07	0.520	0.575	0.520	0.570	0.570	110,877
2025-08-06	0.490	0.515	0.490	0.515	0.515	4,957
2025-08-05	0.500	0.500	0.500	0.500	0.500	17,639
2025-08-04	0.500	0.500	0.500	0.500	0.500	4,000
2025-08-01	0.505	0.510	0.505	0.505	0.505	44,024
2025-07-31	0.510	0.510	0.490	0.505	0.505	51,492
2025-07-30	0.510	0.510	0.510	0.510	0.510	52,000
2025-07-29	0.510	0.515	0.510	0.510	0.510	79,810
2025-07-28	0.510	0.510	0.510	0.510	0.510	50,500
2025-07-25	0.525	0.525	0.505	0.505	0.505	24,977
2025-07-24	0.495	0.500	0.490	0.500	0.500	167,432
2025-07-22	0.470	0.470	0.470	0.470	0.470	500
2025-07-18	0.455	0.455	0.455	0.455	0.455	300
2025-07-17	0.475	0.475	0.465	0.465	0.465	2,703
2025-07-15	0.465	0.470	0.465	0.470	0.470	9,591
2025-07-14	0.460	0.460	0.460	0.460	0.460	1,327
2025-07-10	0.450	0.450	0.450	0.450	0.450	3,263
2025-07-08	0.455	0.460	0.455	0.460	0.460	59,392
2025-07-07	0.450	0.450	0.450	0.450	0.450	9,784
2025-07-03	0.450	0.450	0.450	0.450	0.450	12,700
2025-07-02	0.430	0.450	0.430	0.450	0.450	24,127
2025-07-01	0.430	0.430	0.430	0.430	0.430	8,800
2025-06-30	0.430	0.450	0.430	0.450	0.450	17,000
2025-06-27	0.430	0.465	0.430	0.465	0.465	13,193
2025-06-26	0.430	0.445	0.430	0.445	0.445	26,935
2025-06-25	0.430	0.430	0.430	0.430	0.430	4,816
2025-06-24	0.440	0.440	0.440	0.440	0.440	360
2025-06-23	0.430	0.450	0.430	0.440	0.440	109,386
2025-06-20	0.420	0.420	0.420	0.420	0.420	77,250
2025-06-19	0.410	0.420	0.410	0.420	0.420	12,487
2025-06-18	0.420	0.420	0.420	0.420	0.420	2,215
2025-06-17	0.420	0.425	0.410	0.425	0.425	15,133
2025-06-16	0.400	0.420	0.400	0.420	0.420	82,131
2025-06-12	0.415	0.430	0.415	0.425	0.425	131,550
2025-06-11	0.410	0.410	0.410	0.410	0.410	5,119
2025-06-10	0.417	0.440	0.417	0.425	0.425	103,985
2025-06-06	0.410	0.425	0.410	0.425	0.425	159,593
2025-06-05	0.410	0.410	0.410	0.410	0.410	32,162
2025-06-04	0.430	0.430	0.400	0.400	0.400	104,270
2025-06-03	0.425	0.450	0.420	0.450	0.450	57,074
2025-06-02	0.390	0.420	0.390	0.420	0.420	17,431
2025-05-30	0.390	0.390	0.390	0.390	0.390	189
2025-05-29	0.390	0.395	0.390	0.390	0.390	15,699
2025-05-28	0.390	0.415	0.390	0.410	0.410	37,230
2025-05-27	0.410	0.410	0.400	0.410	0.410	101,082
2025-05-26	0.410	0.410	0.410	0.410	0.410	479
2025-05-23	0.410	0.425	0.410	0.410	0.410	17,860
2025-05-22	0.410	0.420	0.410	0.410	0.410	31,714
2025-05-21	0.410	0.410	0.410	0.410	0.410	46,040
2025-05-20	0.405	0.405	0.405	0.405	0.405	7,106
2025-05-19	0.410	0.410	0.410	0.410	0.410	3,000
2025-05-16	0.420	0.430	0.420	0.430	0.430	2,025,341

← NewerPage 5 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.