Australia markets closed

Infinity Lithium Corporation Limited (INF.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0540-0.0060 (-10.00%)
At close: 03:54PM AEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.05800.05800.05400.05400.0540361,407
01 May 20240.06000.06000.06000.06000.0600-
30 Apr 20240.06000.06000.05450.06000.0600252,049
29 Apr 20240.05000.06200.05000.06100.0610471,285
26 Apr 20240.05200.05200.05000.05000.0500993,333
24 Apr 20240.05700.05700.05500.05600.0560271,660
23 Apr 20240.06000.06400.05700.05700.0570400,584
22 Apr 20240.06400.06400.06000.06000.0600113,871
19 Apr 20240.06100.06300.06000.06300.0630430,036
18 Apr 20240.06400.06400.06000.06000.0600324,007
17 Apr 20240.06500.06500.06400.06400.064021,047
16 Apr 20240.06400.06400.06400.06400.06404,148
15 Apr 20240.06500.06500.06400.06500.0650121,413
12 Apr 20240.06400.06400.06400.06400.0640208,135
11 Apr 20240.06500.06600.06500.06500.0650108,900
10 Apr 20240.06600.06600.06500.06600.0660273,832
09 Apr 20240.06600.06700.06600.06600.0660260,252
08 Apr 20240.06600.06900.06600.06900.0690226,322
05 Apr 20240.06200.06900.06200.06900.0690815,749
04 Apr 20240.06500.06500.06100.06100.0610176,768
03 Apr 20240.06600.06600.06200.06500.0650100,792
02 Apr 20240.06600.06800.06600.06700.067075,920
28 Mar 20240.06500.06500.06500.06500.065091,681
27 Mar 20240.06900.06900.06300.06300.0630331,114
26 Mar 20240.06800.06800.06600.06600.066017,894
25 Mar 20240.07050.07400.06800.06800.068044,783
22 Mar 20240.07000.07400.06300.06500.0650181,985
21 Mar 20240.06800.07200.06200.07000.0700883,125
20 Mar 20240.07200.07400.07000.07100.0710337,281
19 Mar 20240.07200.07500.07100.07100.071044,628
18 Mar 20240.07700.07800.07200.07600.0760180,045
15 Mar 20240.07400.07700.07400.07600.076034,687
14 Mar 20240.07500.07700.07400.07400.074089,452
13 Mar 20240.07500.07500.07500.07500.075067,376
12 Mar 20240.07300.07700.07300.07700.077016,822
11 Mar 20240.07500.07700.07100.07200.072047,426
08 Mar 20240.07500.07700.07300.07600.0760218,305
07 Mar 20240.07400.07800.07300.07700.0770141,155
06 Mar 20240.07800.07800.07400.07800.078091,555
05 Mar 20240.07300.07800.07300.07800.0780213,996
04 Mar 20240.07600.08000.07200.07300.073013,013
01 Mar 20240.07200.07800.07200.07200.0720634,714
29 Feb 20240.07000.07400.06900.07300.0730506,971
28 Feb 20240.07700.07700.06900.06900.0690188,979
27 Feb 20240.07900.07900.07100.07700.0770334,685
26 Feb 20240.07200.07400.06900.07000.07001,136,387
23 Feb 20240.07900.07900.07200.07200.072082,511
22 Feb 20240.08000.08000.07400.07400.0740148,186
21 Feb 20240.07600.08200.07600.08000.08005
20 Feb 20240.07500.07900.07500.07900.0790160,063
19 Feb 20240.08000.08100.07500.07500.0750368,460
16 Feb 20240.07800.08100.07500.08000.0800403,444
15 Feb 20240.08000.08000.07500.07800.0780242,015
14 Feb 20240.08000.08000.07900.07900.079032,851
13 Feb 20240.07800.08000.07800.08000.0800654,013
12 Feb 20240.07700.07900.07600.07900.0790596,959
09 Feb 20240.07700.07800.07400.07500.0750210,426
08 Feb 20240.07500.07500.07300.07400.0740360,878
07 Feb 20240.07200.07700.07200.07500.0750279,311
06 Feb 20240.07400.07700.07000.07000.07001,138,347
05 Feb 20240.07800.07800.07600.07800.0780130,784
02 Feb 20240.07800.07900.07600.07800.0780208,002
01 Feb 20240.08500.08500.07700.07800.0780672,987
31 Jan 20240.08800.08800.08400.08600.0860157,576
30 Jan 20240.09000.09000.08500.08800.088061,224
29 Jan 20240.08500.08900.08500.08900.0890337,106
25 Jan 20240.08900.08900.08700.08900.089036,151
24 Jan 20240.09000.09000.08600.08900.089072,570
23 Jan 20240.08400.09000.08400.09000.090057,627
22 Jan 20240.09400.09700.08000.08000.0800444,945
19 Jan 20240.09800.09800.09800.09800.098054,587
18 Jan 20240.09200.09500.09200.09500.09502,976
17 Jan 20240.09600.09800.09600.09800.098031,237
16 Jan 20240.09400.09600.09300.09600.0960122,749
15 Jan 20240.09600.09600.09600.09600.096021
12 Jan 20240.09400.09700.09200.09200.092021,095
11 Jan 20240.09900.09900.09300.09300.0930158,271
10 Jan 20240.09900.09900.09500.09900.099099,641
09 Jan 20240.09600.09800.09500.09600.0960105,342
08 Jan 20240.09600.09700.09600.09700.09704,005
05 Jan 20240.10000.10000.09700.09700.097039,652
04 Jan 20240.10000.10000.10000.10000.100014,666
03 Jan 20240.10000.10000.09700.09700.09708,644
02 Jan 20240.09500.10000.09500.09600.0960212,160
29 Dec 20230.09700.10000.09600.10000.1000315,176
28 Dec 20230.09600.09600.09600.09600.0960121,463
27 Dec 20230.09500.09800.09500.09600.096057,834
22 Dec 20230.09300.09700.09200.09400.094064,323
21 Dec 20230.09500.09900.09000.09200.0920586,588
20 Dec 20230.09700.10000.09600.09600.0960291,878
19 Dec 20230.09700.09800.09600.09600.0960153,795
18 Dec 20230.10500.10500.09700.10000.100083,969
15 Dec 20230.10000.10500.10000.10250.102526,682
14 Dec 20230.09700.10500.09700.10500.1050152,543
13 Dec 20230.09900.10500.09700.09900.099094,640
12 Dec 20230.10000.10500.09700.09700.0970296,110
11 Dec 20230.10000.10500.10000.10000.100025,013
08 Dec 20230.10000.10500.09500.09600.0960265,972
07 Dec 20230.10000.10500.10000.10000.100046,305
06 Dec 20230.10500.10500.10000.10500.1050158,593
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...