Infotrust Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.550	0.555	0.550	0.550	0.550	259,140
2025-01-21	0.555	0.555	0.550	0.550	0.550	215,695
2025-01-20	0.550	0.555	0.547	0.555	0.555	48,610
2025-01-17	0.560	0.560	0.555	0.555	0.555	5,000
2025-01-14	0.560	0.560	0.560	0.560	0.560	1,473
2025-01-13	0.560	0.560	0.550	0.555	0.555	12,113
2025-01-10	0.580	0.580	0.570	0.570	0.570	14,970
2025-01-09	0.590	0.590	0.590	0.590	0.590	8,179
2025-01-08	0.555	0.567	0.550	0.550	0.550	16,639
2025-01-07	0.550	0.555	0.550	0.555	0.555	64,617
2025-01-03	0.550	0.610	0.535	0.610	0.610	2,546
2025-01-02	0.550	0.570	0.500	0.570	0.570	36,528
2024-12-27	0.610	0.610	0.610	0.610	0.610	2,000
2024-12-23	0.610	0.610	0.610	0.610	0.610	6,187
2024-12-20	0.620	0.620	0.620	0.620	0.620	2,902
2024-12-19	0.635	0.635	0.635	0.635	0.635	450,826
2024-12-18	0.620	0.630	0.620	0.630	0.630	9,470
2024-12-17	0.610	0.635	0.610	0.620	0.620	216,589
2024-12-16	0.615	0.615	0.600	0.600	0.600	744
2024-12-13	0.620	0.620	0.610	0.610	0.610	75,018
2024-12-12	0.600	0.600	0.600	0.600	0.600	45
2024-12-11	0.600	0.600	0.600	0.600	0.600	23,248
2024-12-10	0.600	0.600	0.600	0.600	0.600	4,503
2024-12-09	0.600	0.600	0.600	0.600	0.600	4,781
2024-12-06	0.610	0.610	0.610	0.610	0.610	293,373
2024-12-02	0.610	0.640	0.610	0.610	0.610	150,673
2024-11-29	0.054	0.063	0.054	0.062	0.620	121,386
2024-11-28	0.056	0.056	0.055	0.055	0.550	6,041
2024-11-27	0.056	0.056	0.055	0.055	0.550	893
2024-11-26	0.056	0.056	0.056	0.056	0.560	4,500
2024-11-25	0.057	0.057	0.055	0.056	0.560	13,996
2024-11-22	0.057	0.058	0.057	0.058	0.580	17,500
2024-11-21	0.057	0.058	0.057	0.058	0.580	1,737
2024-11-20	0.057	0.057	0.057	0.057	0.570	7,944
2024-11-19	0.056	0.056	0.056	0.056	0.560	85,641
2024-11-18	0.055	0.056	0.055	0.056	0.560	12,356
2024-11-15	0.058	0.058	0.056	0.056	0.560	33,001
2024-11-14	0.056	0.058	0.056	0.057	0.570	6,875,302
2024-11-13	0.054	0.055	0.054	0.055	0.550	2,664
2024-11-12	0.055	0.058	0.054	0.054	0.540	637,715
2024-11-11	0.055	0.056	0.054	0.055	0.550	62,268
2024-11-08	0.056	0.056	0.056	0.056	0.560	21,786
2024-11-05	0.056	0.056	0.056	0.056	0.560	1,850
2024-11-04	0.055	0.058	0.055	0.058	0.580	3,648
2024-11-01	0.056	0.056	0.055	0.055	0.550	42,728
2024-10-31	0.058	0.058	0.056	0.056	0.560	458,262
2024-10-30	0.059	0.059	0.058	0.059	0.590	7,100
2024-10-29	0.059	0.059	0.058	0.058	0.580	2,249
2024-10-28	0.058	0.059	0.058	0.059	0.590	22,567
2024-10-25	0.059	0.059	0.058	0.058	0.580	18,000
2024-10-24	0.060	0.060	0.058	0.058	0.580	18,801
2024-10-23	0.059	0.059	0.059	0.059	0.590	783
2024-10-22	0.058	0.063	0.058	0.059	0.590	9,260
2024-10-21	0.058	0.058	0.058	0.058	0.580	324
2024-10-18	0.058	0.058	0.058	0.058	0.580	3,956
2024-10-17	0.058	0.059	0.058	0.058	0.580	9,153
2024-10-16	0.057	0.058	0.055	0.056	0.560	28,399
2024-10-15	0.057	0.057	0.057	0.057	0.570	294
2024-10-14	0.056	0.056	0.056	0.056	0.560	10,000
2024-10-11	0.055	0.055	0.055	0.055	0.550	16,420

← NewerPage 7 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.