Infini Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.530	0.540	0.500	0.500	0.500	129,652
2024-09-04	0.480	0.515	0.475	0.515	0.515	210,269
2024-09-03	0.560	0.565	0.465	0.510	0.510	507,170
2024-09-02	0.590	0.590	0.560	0.560	0.560	49,622
2024-08-30	0.570	0.590	0.570	0.590	0.590	161,729
2024-08-29	0.620	0.620	0.565	0.570	0.570	252,750
2024-08-28	0.635	0.645	0.600	0.600	0.600	155,260
2024-08-27	0.650	0.660	0.590	0.620	0.620	202,553
2024-08-26	0.640	0.705	0.630	0.655	0.655	644,257
2024-08-23	0.625	0.630	0.590	0.595	0.595	76,312
2024-08-22	0.600	0.620	0.580	0.620	0.620	102,953
2024-08-21	0.570	0.600	0.560	0.590	0.590	143,958
2024-08-20	0.600	0.600	0.570	0.575	0.575	206,507
2024-08-19	0.635	0.650	0.580	0.610	0.610	232,201
2024-08-16	0.600	0.660	0.600	0.640	0.640	422,243
2024-08-15	0.620	0.620	0.600	0.600	0.600	244,195
2024-08-14	0.580	0.600	0.575	0.580	0.580	83,102
2024-08-13	0.590	0.600	0.570	0.575	0.575	107,678
2024-08-12	0.580	0.640	0.570	0.580	0.580	355,553
2024-08-09	0.575	0.595	0.545	0.580	0.580	433,717
2024-08-08	0.610	0.630	0.550	0.550	0.550	212,197
2024-08-07	0.625	0.630	0.605	0.605	0.605	141,100
2024-08-06	0.560	0.630	0.555	0.600	0.600	312,105
2024-08-05	0.675	0.710	0.590	0.590	0.590	677,686
2024-08-02	0.710	0.725	0.620	0.720	0.720	1,194,998
2024-08-01	0.710	0.710	0.710	0.710	0.710	0
2024-07-31	0.710	0.710	0.710	0.710	0.710	0
2024-07-30	0.710	0.710	0.710	0.710	0.710	0
2024-07-29	0.710	0.710	0.710	0.710	0.710	0
2024-07-26	0.710	0.710	0.710	0.710	0.710	0
2024-07-25	0.710	0.710	0.710	0.710	0.710	0
2024-07-24	0.750	0.750	0.650	0.710	0.710	1,101,790
2024-07-23	0.775	0.800	0.730	0.740	0.740	600,193
2024-07-22	0.900	0.940	0.775	0.785	0.785	1,343,739
2024-07-19	0.775	0.885	0.730	0.850	0.850	1,185,802
2024-07-18	0.895	0.900	0.795	0.805	0.805	936,113
2024-07-17	0.940	1.000	0.835	0.930	0.930	1,169,379
2024-07-16	0.950	1.035	0.900	0.935	0.935	2,684,615
2024-07-15	0.760	0.960	0.750	0.920	0.920	3,274,228
2024-07-12	0.700	0.790	0.660	0.740	0.740	2,107,784
2024-07-11	0.785	0.800	0.640	0.685	0.685	3,057,446
2024-07-10	0.800	0.900	0.620	0.730	0.730	8,685,288
2024-07-09	0.490	0.490	0.490	0.490	0.490	0
2024-07-08	0.490	0.490	0.490	0.490	0.490	0
2024-07-05	0.360	0.505	0.350	0.490	0.490	1,998,355
2024-07-04	0.385	0.385	0.340	0.360	0.360	592,918
2024-07-03	0.390	0.425	0.340	0.385	0.385	1,567,039
2024-07-02	0.365	0.445	0.350	0.385	0.385	4,912,945
2024-07-01	0.290	0.385	0.255	0.340	0.340	6,096,381
2024-06-28	0.155	0.155	0.155	0.155	0.155	0
2024-06-27	0.155	0.155	0.155	0.155	0.155	0
2024-06-26	0.145	0.155	0.145	0.155	0.155	5,719
2024-06-25	0.170	0.170	0.150	0.150	0.150	23,497
2024-06-24	0.160	0.165	0.155	0.165	0.165	44,383
2024-06-21	0.155	0.155	0.150	0.150	0.150	16,125
2024-06-20	0.150	0.160	0.150	0.150	0.150	40,300
2024-06-19	0.150	0.155	0.150	0.155	0.155	22,056
2024-06-18	0.150	0.150	0.150	0.150	0.150	0
2024-06-17	0.160	0.160	0.150	0.150	0.150	45,127
2024-06-14	0.160	0.160	0.155	0.160	0.160	60,000

← NewerPage 10 of 12 · 704 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.