Infotrust Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	0.410	0.410	0.410	0.410	0.410	248
2025-05-14	0.400	0.410	0.400	0.410	0.410	16,600
2025-05-13	0.415	0.415	0.410	0.410	0.410	18,000
2025-05-12	0.415	0.415	0.410	0.410	0.410	23,186
2025-05-09	0.405	0.405	0.400	0.400	0.400	1,906
2025-05-08	0.415	0.415	0.415	0.415	0.415	1,000
2025-05-07	0.405	0.405	0.405	0.405	0.405	11,168
2025-05-06	0.405	0.405	0.400	0.405	0.405	147,510
2025-05-02	0.435	0.435	0.435	0.435	0.435	217
2025-04-30	0.380	0.400	0.370	0.400	0.400	263,069
2025-04-29	0.385	0.385	0.380	0.380	0.380	7,518
2025-04-28	0.385	0.385	0.385	0.385	0.385	1,200
2025-04-24	0.385	0.385	0.380	0.385	0.385	145,295
2025-04-23	0.380	0.380	0.370	0.370	0.370	5,859
2025-04-22	0.380	0.385	0.380	0.385	0.385	3,796
2025-04-16	0.390	0.390	0.360	0.390	0.390	520,912
2025-04-15	0.390	0.390	0.390	0.390	0.390	2,074
2025-04-14	0.400	0.400	0.390	0.390	0.390	2,918
2025-04-11	0.420	0.420	0.400	0.400	0.400	4,810
2025-04-10	0.450	0.450	0.420	0.420	0.420	1,300
2025-04-09	0.425	0.425	0.425	0.425	0.425	554
2025-04-08	0.425	0.435	0.420	0.420	0.420	140,720
2025-04-07	0.460	0.460	0.410	0.420	0.420	20,341
2025-04-04	0.465	0.470	0.460	0.460	0.460	10,536
2025-04-03	0.465	0.465	0.460	0.460	0.460	14,469
2025-04-02	0.465	0.465	0.465	0.465	0.465	6,869
2025-04-01	0.470	0.470	0.470	0.470	0.470	23,970
2025-03-31	0.480	0.480	0.480	0.480	0.480	513
2025-03-28	0.465	0.465	0.465	0.465	0.465	8,371
2025-03-26	0.470	0.470	0.470	0.470	0.470	1,063
2025-03-24	0.500	0.500	0.440	0.500	0.500	22,564
2025-03-21	0.500	0.500	0.500	0.500	0.500	3,295
2025-03-20	0.490	0.505	0.490	0.500	0.500	435,847
2025-03-17	0.480	0.480	0.480	0.480	0.480	1,281
2025-03-13	0.470	0.515	0.470	0.480	0.480	214,683
2025-03-12	0.475	0.475	0.475	0.475	0.475	1,847
2025-03-11	0.500	0.500	0.480	0.485	0.485	13,151
2025-03-10	0.500	0.515	0.500	0.515	0.515	12,290
2025-03-06	0.540	0.540	0.540	0.540	0.540	33
2025-03-04	0.560	0.560	0.560	0.560	0.560	6,603,000
2025-02-28	0.560	0.570	0.560	0.570	0.570	5,957
2025-02-27	0.505	0.565	0.505	0.560	0.560	87,390
2025-02-26	0.480	0.520	0.480	0.520	0.520	42,750
2025-02-25	0.500	0.500	0.500	0.500	0.500	15,000
2025-02-20	0.500	0.560	0.500	0.560	0.560	13,416
2025-02-19	0.525	0.555	0.500	0.550	0.550	69,068
2025-02-17	0.540	0.555	0.540	0.555	0.555	28,544
2025-02-13	0.535	0.545	0.535	0.545	0.545	4,776
2025-02-11	0.515	0.545	0.515	0.545	0.545	17,597
2025-02-10	0.550	0.550	0.550	0.550	0.550	4,261
2025-02-07	0.550	0.560	0.550	0.560	0.560	30,955
2025-02-06	0.550	0.550	0.550	0.550	0.550	21,328
2025-02-05	0.540	0.550	0.540	0.550	0.550	75,748
2025-02-04	0.545	0.550	0.545	0.545	0.545	42,750
2025-02-03	0.525	0.545	0.525	0.545	0.545	5,503
2025-01-31	0.530	0.545	0.505	0.545	0.545	76,464
2025-01-29	0.520	0.520	0.520	0.520	0.520	1,365
2025-01-28	0.550	0.550	0.520	0.520	0.520	2,476
2025-01-24	0.500	0.555	0.500	0.555	0.555	25,640
2025-01-23	0.555	0.555	0.550	0.550	0.550	17,666

← NewerPage 6 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.