Infotrust Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-02	0.041	0.043	0.041	0.043	0.429	36,598
2023-09-29	0.040	0.041	0.040	0.041	0.409	39,209
2023-09-28	0.039	0.040	0.038	0.040	0.399	26,280
2023-09-27	0.039	0.039	0.039	0.039	0.390	11,959
2023-09-26	0.040	0.040	0.039	0.039	0.390	9,129
2023-09-25	0.039	0.039	0.039	0.039	0.390	34,831
2023-09-22	0.039	0.039	0.039	0.039	0.390	6
2023-09-21	0.039	0.039	0.039	0.039	0.390	15,763
2023-09-20	0.039	0.039	0.039	0.039	0.390	35,582
2023-09-18	0.040	0.040	0.040	0.040	0.399	511
2023-09-15	0.039	0.039	0.039	0.039	0.390	8,521
2023-09-14	0.039	0.039	0.039	0.039	0.390	7,153
2023-09-13	0.039	0.039	0.039	0.039	0.390	18,517
2023-09-12	0.041	0.041	0.041	0.041	0.409	25,670
2023-09-11	0.041	0.043	0.041	0.043	0.429	110,137
2023-09-08	0.040	0.040	0.040	0.040	0.399	2,567
2023-09-07	0.041	0.042	0.040	0.042	0.419	200,970
2023-09-06	0.041	0.042	0.041	0.041	0.409	128,094
2023-09-05	0.038	0.039	0.038	0.039	0.390	67,441
2023-09-04	0.034	0.041	0.034	0.039	0.390	107,683
2023-09-01	0.037	0.037	0.035	0.035	0.351	86,627
2023-08-31	0.036	0.037	0.036	0.037	0.370	14,375
2023-08-30	0.038	0.039	0.037	0.038	0.380	60,368
2023-08-29	0.038	0.038	0.035	0.035	0.351	43,185
2023-08-28	0.040	0.040	0.039	0.039	0.390	27,397
2023-08-25	0.041	0.042	0.040	0.040	0.399	29,979
2023-08-24	0.041	0.041	0.040	0.040	0.399	7,634
2023-08-23	0.041	0.041	0.040	0.040	0.399	0
2023-08-22	0.040	0.041	0.040	0.041	0.409	141
2023-08-18	0.041	0.041	0.041	0.041	0.409	6,850
2023-08-17	0.043	0.043	0.040	0.040	0.399	78,421
2023-08-15	0.043	0.043	0.043	0.043	0.429	6,623
2023-08-14	0.042	0.044	0.041	0.044	0.438	10,414
2023-08-11	0.044	0.044	0.042	0.042	0.419	620,488
2023-08-10	0.049	0.050	0.041	0.041	0.409	305,752
2023-08-09	0.040	0.041	0.040	0.041	0.409	5,943
2023-08-08	0.039	0.039	0.039	0.039	0.390	36,903
2023-08-07	0.041	0.041	0.040	0.040	0.399	11,706
2023-08-04	0.040	0.041	0.040	0.041	0.409	4,418
2023-08-03	0.041	0.041	0.041	0.041	0.409	15,412
2023-08-02	0.041	0.041	0.041	0.041	0.409	6,185
2023-08-01	0.039	0.039	0.039	0.039	0.390	242,587
2023-07-31	0.039	0.039	0.039	0.039	0.390	5,134
2023-07-28	0.040	0.040	0.039	0.039	0.390	7,305
2023-07-27	0.042	0.042	0.042	0.042	0.419	205,374
2023-07-26	0.040	0.040	0.040	0.040	0.399	11,295
2023-07-25	0.041	0.041	0.041	0.041	0.409	6,161
2023-07-24	0.039	0.042	0.039	0.040	0.399	33,374
2023-07-21	0.039	0.039	0.039	0.039	0.390	9,813
2023-07-19	0.039	0.040	0.039	0.040	0.399	3,283
2023-07-18	0.042	0.042	0.041	0.041	0.409	1,055
2023-07-17	0.041	0.041	0.040	0.040	0.399	5,782
2023-07-14	0.039	0.039	0.039	0.039	0.390	2
2023-07-13	0.040	0.040	0.040	0.040	0.399	4,798
2023-07-12	0.044	0.044	0.043	0.043	0.429	1,652,621
2023-07-11	0.041	0.041	0.039	0.039	0.390	2,054
2023-07-10	0.039	0.039	0.039	0.039	0.390	16,828
2023-07-07	0.042	0.042	0.039	0.039	0.390	8,042
2023-07-06	0.040	0.040	0.040	0.040	0.399	17,005
2023-07-05	0.044	0.044	0.041	0.043	0.429	128,535

← NewerPage 12 of 19 · 1,128 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.