IFN.AX - Infigen Energy Limited Stapled Securities

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
28 May 20200.62000.63000.59700.60000.60002,616,905
27 May 20200.60500.62000.59000.61000.61002,018,759
26 May 20200.56500.61000.56500.60500.60507,150,006
25 May 20200.56500.57000.55200.56000.560010,156,863
22 May 20200.55500.56500.55000.56500.56505,057,371
21 May 20200.56500.56500.54000.55000.55001,491,416
20 May 20200.56500.56500.55700.56000.56001,165,429
19 May 20200.56500.57000.55500.56000.56001,569,655
18 May 20200.56500.56700.54500.56000.56002,364,578
15 May 20200.55000.56500.55000.55500.55501,384,375
14 May 20200.51000.54500.51000.54500.54504,455,111
13 May 20200.52000.52500.51000.51500.51508,637,912
12 May 20200.53000.53000.52000.52000.52001,277,963
11 May 20200.52000.53000.51000.53000.53002,799,418
08 May 20200.51000.52000.50500.50500.50501,457,665
07 May 20200.52000.53000.50000.50500.50501,934,612
06 May 20200.53500.56000.52000.52000.52002,483,430
05 May 20200.54000.55500.53000.53500.53501,341,558
04 May 20200.55500.55500.53000.53500.5350665,301
01 May 20200.58000.58500.53000.55000.55002,480,113
30 Apr 20200.57500.60000.57000.59000.59001,517,881
29 Apr 20200.52500.56000.52500.56000.56001,125,103
28 Apr 20200.51000.53000.51000.53000.5300993,995
27 Apr 20200.49000.51000.49000.50500.5050917,009
24 Apr 20200.51000.51000.48000.48500.4850694,432
23 Apr 20200.49000.50500.48500.49000.4900619,823
22 Apr 20200.48000.49500.47000.48000.48001,499,858
21 Apr 20200.51500.52000.47000.48000.48001,718,992
20 Apr 20200.52000.52500.51000.51000.51001,121,235
17 Apr 20200.51000.52000.50000.52000.5200727,835
16 Apr 20200.51500.51500.46000.49500.49502,400,999
15 Apr 20200.52500.53000.50000.50000.50001,075,186
14 Apr 20200.51000.53000.50000.53000.53001,232,732
09 Apr 20200.52500.53000.49000.50000.50002,051,888
08 Apr 20200.53000.53500.50000.50000.50002,774,316
07 Apr 20200.49000.52000.48000.52000.52003,025,801
06 Apr 20200.48000.48000.45500.47000.47001,109,499
03 Apr 20200.45500.47000.44000.46000.46001,247,903
02 Apr 20200.46500.46500.43000.45000.45001,301,557
01 Apr 20200.43000.46000.42500.45000.45002,855,791
31 Mar 20200.44500.48500.42000.42500.42504,476,386
30 Mar 20200.40500.44500.39500.44500.44504,120,553
27 Mar 20200.43000.44000.37500.40000.40003,940,955
26 Mar 20200.41000.43000.39000.40000.40004,343,790
25 Mar 20200.44000.47000.37500.40500.40505,065,995
24 Mar 20200.36500.43000.36500.43000.43002,452,442
23 Mar 20200.42000.42000.37000.39000.39003,417,116
20 Mar 20200.40000.44500.40000.43500.43503,578,876
19 Mar 20200.46500.46500.40000.40000.40003,297,740
18 Mar 20200.45000.48000.42000.44000.44002,890,624
17 Mar 20200.45000.47000.42000.45000.45004,405,215
16 Mar 20200.50000.51000.45500.45500.45503,152,637
13 Mar 20200.50500.53000.48000.53000.53004,625,223
12 Mar 20200.55000.57000.51500.53500.53502,160,225
11 Mar 20200.56000.59000.54500.55500.55502,161,915
10 Mar 20200.53000.59500.53000.55500.55502,754,200
09 Mar 20200.62000.62000.53500.55500.55506,398,933
06 Mar 20200.63500.65500.62500.62500.62501,940,857
05 Mar 20200.63000.65700.63000.64000.64002,024,428
04 Mar 20200.65000.65000.62000.62000.62001,092,646
03 Mar 20200.66000.66500.63500.64000.64001,318,171
02 Mar 20200.62000.64500.60000.64000.64003,712,990
28 Feb 20200.65000.66500.62000.64000.64002,865,505
27 Feb 20200.67000.68500.65500.67000.67001,610,862
26 Feb 20200.69000.69500.65500.66500.66505,526,641
25 Feb 20200.70000.70500.68000.70000.70001,413,285
24 Feb 20200.72500.73250.70700.72500.72501,924,924
21 Feb 20200.74000.76000.72000.73000.73002,830,214
20 Feb 20200.73000.73000.71000.73000.73002,350,653
19 Feb 20200.70500.72000.70000.72000.72004,658,990
18 Feb 20200.72000.72000.69000.70500.70502,312,481
17 Feb 20200.72000.72750.70500.70500.70502,088,100
14 Feb 20200.72000.74500.71500.72000.72001,892,030
13 Feb 20200.71000.72500.70000.72000.72004,641,159
12 Feb 20200.69500.70500.68500.70000.70002,622,615
11 Feb 20200.70000.70000.68500.69000.69002,593,579
10 Feb 20200.69000.69000.67000.69000.69003,201,999
07 Feb 20200.70000.71000.69000.69000.690010,083,333
06 Feb 20200.71000.71000.66000.69500.6950103,243,240
05 Feb 20200.79000.81000.79000.80000.80003,798,440
04 Feb 20200.78000.78700.77500.78000.7800990,687
03 Feb 20200.78500.78500.77500.77500.77501,203,646
31 Jan 20200.76000.79500.76000.79000.79005,605,723
30 Jan 20200.76000.77000.75000.75500.75501,861,314
29 Jan 20200.75000.76500.75000.75500.7550801,323
28 Jan 20200.74000.76000.73500.74500.74503,613,412
24 Jan 20200.77000.77000.72500.75000.75002,559,840
23 Jan 20200.76000.76500.75200.76500.76501,475,656
22 Jan 20200.76500.76500.73000.75000.75001,709,450
21 Jan 20200.75000.77000.74000.75000.75002,498,586
20 Jan 20200.71000.74000.71000.74000.74002,029,405
17 Jan 20200.72000.72000.70000.70000.7000705,791
16 Jan 20200.72000.72200.70500.71500.71502,000,729
15 Jan 20200.68500.72700.68500.71500.71502,339,989
14 Jan 20200.68500.69000.67500.68500.6850887,984
13 Jan 20200.66000.68000.66000.68000.6800431,404
10 Jan 20200.67000.68000.66000.66000.6600689,534
09 Jan 20200.65000.66000.65000.66000.6600372,166
08 Jan 20200.65500.66000.64500.64500.6450859,023
07 Jan 20200.66000.66500.65500.66000.6600604,632
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...