Infotrust Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-26	0.530	0.550	0.530	0.540	0.540	52,576
2025-11-25	0.530	0.530	0.530	0.530	0.530	31,176
2025-11-24	0.540	0.540	0.525	0.525	0.525	1,103
2025-11-21	0.525	0.540	0.525	0.540	0.540	36,221
2025-11-20	0.535	0.535	0.535	0.535	0.535	1,296
2025-11-19	0.535	0.555	0.535	0.555	0.555	115,849
2025-11-18	0.560	0.560	0.550	0.550	0.550	55,774
2025-11-17	0.570	0.570	0.565	0.565	0.565	5,700
2025-11-14	0.570	0.570	0.560	0.560	0.560	40,000
2025-11-13	0.570	0.580	0.560	0.560	0.560	26,000
2025-11-12	0.560	0.560	0.560	0.560	0.560	870
2025-11-11	0.560	0.560	0.550	0.550	0.550	6,554
2025-11-10	0.560	0.560	0.560	0.560	0.560	7,671
2025-11-07	0.555	0.560	0.555	0.560	0.560	137,346
2025-11-06	0.530	0.560	0.530	0.560	0.560	24,053
2025-11-05	0.550	0.550	0.550	0.550	0.550	101,884
2025-11-04	0.545	0.560	0.545	0.550	0.550	82,328
2025-11-03	0.525	0.540	0.525	0.540	0.540	6,015
2025-10-31	0.525	0.545	0.525	0.545	0.545	1,461
2025-10-29	0.525	0.545	0.525	0.540	0.540	1,642
2025-10-28	0.535	0.545	0.530	0.530	0.530	126,881
2025-10-27	0.550	0.550	0.545	0.545	0.545	5,223
2025-10-24	0.540	0.550	0.540	0.550	0.550	17,141
2025-10-23	0.540	0.540	0.535	0.535	0.535	12,547
2025-10-22	0.530	0.540	0.530	0.540	0.540	21,589

← NewerPage 4 of 4 · 205 trading days

Stock splits

No stock splits on record.

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.