Infotrust Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-08	0.042	0.044	0.042	0.044	0.438	18,720
2024-07-05	0.042	0.042	0.042	0.042	0.419	6,900
2024-07-04	0.042	0.042	0.042	0.042	0.419	4,807
2024-07-03	0.042	0.043	0.041	0.043	0.429	24,554
2024-07-02	0.041	0.042	0.041	0.042	0.419	6,644
2024-07-01	0.040	0.040	0.040	0.040	0.399	6,309
2024-06-28	0.040	0.040	0.040	0.040	0.399	46,084
2024-06-27	0.040	0.040	0.040	0.040	0.399	10,081
2024-06-26	0.040	0.040	0.040	0.040	0.399	3,594
2024-06-25	0.040	0.041	0.040	0.041	0.409	29,872
2024-06-24	0.041	0.041	0.040	0.040	0.399	17,628
2024-06-21	0.040	0.041	0.040	0.041	0.409	24,950
2024-06-20	0.040	0.040	0.040	0.040	0.399	25,865
2024-06-19	0.040	0.040	0.040	0.040	0.399	12,646
2024-06-18	0.040	0.041	0.040	0.041	0.409	14,739
2024-06-17	0.039	0.041	0.038	0.041	0.409	41,801
2024-06-14	0.040	0.041	0.039	0.041	0.409	13,695
2024-06-13	0.040	0.041	0.038	0.039	0.390	44,451
2024-06-12	0.039	0.040	0.039	0.039	0.390	17,067
2024-06-11	0.039	0.039	0.039	0.039	0.390	19,333
2024-06-06	0.043	0.043	0.039	0.039	0.390	4,790
2024-06-05	0.039	0.043	0.039	0.043	0.429	13,512
2024-06-04	0.039	0.039	0.039	0.039	0.390	3,080
2024-06-03	0.040	0.042	0.040	0.042	0.419	26,000
2024-05-31	0.041	0.041	0.040	0.040	0.399	14,924
2024-05-30	0.040	0.040	0.040	0.040	0.399	6,268
2024-05-29	0.039	0.040	0.039	0.040	0.399	1,134
2024-05-28	0.043	0.043	0.039	0.039	0.390	518
2024-05-27	0.040	0.043	0.040	0.043	0.429	35,361
2024-05-24	0.042	0.042	0.038	0.040	0.399	135,402
2024-05-23	0.041	0.041	0.041	0.041	0.409	1,643
2024-05-22	0.041	0.041	0.041	0.041	0.409	201
2024-05-21	0.042	0.042	0.041	0.041	0.409	19,291
2024-05-20	0.040	0.041	0.040	0.041	0.409	1,313
2024-05-17	0.041	0.041	0.041	0.041	0.409	10,296
2024-05-16	0.043	0.044	0.040	0.040	0.399	27,274
2024-05-15	0.041	0.044	0.041	0.044	0.438	66,945
2024-05-14	0.040	0.040	0.040	0.040	0.399	5,851
2024-05-13	0.041	0.041	0.040	0.040	0.399	26,201
2024-05-10	0.041	0.043	0.041	0.043	0.429	72,329
2024-05-09	0.041	0.041	0.040	0.041	0.409	14,232
2024-05-08	0.041	0.045	0.041	0.045	0.448	11,202
2024-05-07	0.045	0.045	0.045	0.045	0.448	1,814
2024-05-06	0.044	0.045	0.044	0.045	0.448	9,088
2024-05-03	0.045	0.046	0.044	0.044	0.438	90,972
2024-05-02	0.048	0.048	0.044	0.044	0.438	108,621
2024-05-01	0.048	0.048	0.048	0.048	0.477	3,090
2024-04-30	0.047	0.048	0.047	0.048	0.477	11,009
2024-04-29	0.048	0.048	0.048	0.048	0.477	13,377
2024-04-26	0.048	0.048	0.047	0.047	0.468	33,524
2024-04-24	0.048	0.049	0.047	0.048	0.477	57,881
2024-04-23	0.047	0.048	0.047	0.047	0.468	115,948
2024-04-22	0.047	0.048	0.047	0.048	0.477	46,389
2024-04-19	0.047	0.047	0.047	0.047	0.468	109,436
2024-04-18	0.048	0.048	0.047	0.047	0.468	58,692
2024-04-17	0.049	0.049	0.047	0.047	0.468	87,300
2024-04-16	0.047	0.047	0.047	0.047	0.468	4,933
2024-04-15	0.049	0.049	0.048	0.048	0.477	1,027
2024-04-12	0.046	0.046	0.046	0.046	0.458	132
2024-04-11	0.047	0.047	0.046	0.046	0.458	86,583

← NewerPage 9 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.