Infini Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 0.190 | 0.200 | 0.190 | 0.190 | 0.190 | 73,121 |
| 2024-03-15 | 0.185 | 0.185 | 0.180 | 0.185 | 0.185 | 41,736 |
| 2024-03-14 | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0 |
| 2024-03-13 | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 3,500 |
| 2024-03-12 | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | 0 |
| 2024-03-11 | 0.180 | 0.185 | 0.180 | 0.185 | 0.185 | 16,529 |
| 2024-03-08 | 0.180 | 0.185 | 0.175 | 0.185 | 0.185 | 58,833 |
| 2024-03-07 | 0.185 | 0.185 | 0.175 | 0.175 | 0.175 | 2,000 |
| 2024-03-06 | 0.190 | 0.190 | 0.175 | 0.175 | 0.175 | 299,216 |
| 2024-03-05 | 0.195 | 0.195 | 0.190 | 0.190 | 0.190 | 103,933 |
| 2024-03-04 | 0.200 | 0.200 | 0.190 | 0.190 | 0.190 | 1,332 |
| 2024-03-01 | 0.200 | 0.200 | 0.190 | 0.190 | 0.190 | 70,090 |
| 2024-02-29 | 0.205 | 0.210 | 0.190 | 0.190 | 0.190 | 257,769 |
| 2024-02-28 | 0.195 | 0.205 | 0.190 | 0.205 | 0.205 | 174,736 |
| 2024-02-27 | 0.200 | 0.205 | 0.190 | 0.190 | 0.190 | 111,343 |
| 2024-02-26 | 0.235 | 0.235 | 0.200 | 0.200 | 0.200 | 561,337 |
| 2024-02-23 | 0.230 | 0.235 | 0.220 | 0.230 | 0.230 | 137,632 |
| 2024-02-22 | 0.250 | 0.250 | 0.220 | 0.235 | 0.235 | 364,416 |
| 2024-02-21 | 0.250 | 0.255 | 0.245 | 0.250 | 0.250 | 79,605 |
| 2024-02-20 | 0.255 | 0.255 | 0.250 | 0.250 | 0.250 | 49,429 |
| 2024-02-19 | 0.265 | 0.265 | 0.255 | 0.255 | 0.255 | 89,110 |
| 2024-02-16 | 0.260 | 0.285 | 0.250 | 0.270 | 0.270 | 242,595 |
| 2024-02-15 | 0.270 | 0.270 | 0.255 | 0.255 | 0.255 | 59,111 |
| 2024-02-14 | 0.260 | 0.270 | 0.260 | 0.270 | 0.270 | 80,619 |
| 2024-02-13 | 0.265 | 0.265 | 0.255 | 0.265 | 0.265 | 111,733 |
| 2024-02-12 | 0.280 | 0.280 | 0.265 | 0.265 | 0.265 | 33,543 |
| 2024-02-09 | 0.280 | 0.285 | 0.255 | 0.285 | 0.285 | 242,762 |
| 2024-02-08 | 0.265 | 0.280 | 0.260 | 0.265 | 0.265 | 227,343 |
| 2024-02-07 | 0.270 | 0.280 | 0.260 | 0.265 | 0.265 | 230,105 |
| 2024-02-06 | 0.315 | 0.315 | 0.270 | 0.280 | 0.280 | 221,325 |
| 2024-02-05 | 0.295 | 0.305 | 0.290 | 0.305 | 0.305 | 223,132 |
| 2024-02-02 | 0.320 | 0.330 | 0.300 | 0.300 | 0.300 | 360,991 |
| 2024-02-01 | 0.315 | 0.315 | 0.290 | 0.305 | 0.305 | 135,558 |
| 2024-01-31 | 0.325 | 0.330 | 0.295 | 0.305 | 0.305 | 495,148 |
| 2024-01-30 | 0.315 | 0.325 | 0.310 | 0.315 | 0.315 | 629,214 |
| 2024-01-29 | 0.310 | 0.320 | 0.300 | 0.300 | 0.300 | 808,853 |
| 2024-01-25 | 0.300 | 0.320 | 0.285 | 0.305 | 0.305 | 858,299 |
| 2024-01-24 | 0.275 | 0.300 | 0.275 | 0.295 | 0.295 | 1,242,320 |
| 2024-01-23 | 0.295 | 0.310 | 0.265 | 0.270 | 0.270 | 961,004 |
| 2024-01-22 | 0.340 | 0.355 | 0.290 | 0.290 | 0.290 | 1,720,317 |
| 2024-01-19 | 0.345 | 0.380 | 0.335 | 0.340 | 0.340 | 2,517,122 |
| 2024-01-18 | 0.325 | 0.365 | 0.325 | 0.340 | 0.340 | 2,475,592 |
| 2024-01-17 | 0.335 | 0.365 | 0.310 | 0.340 | 0.340 | 3,261,552 |
| 2024-01-16 | 0.390 | 0.400 | 0.325 | 0.335 | 0.335 | 6,969,395 |
| 2024-01-15 | 0.450 | 0.560 | 0.360 | 0.370 | 0.370 | 14,154,160 |
← NewerPage 12 of 12 · 705 trading days
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.