Australia markets open in 6 hours 10 minutes

Infinity Lithium Corporation Limited (INF.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0350+0.0010 (+2.94%)
At close: 11:53AM AEDT
Time period:
09 Oct 2023 - 09 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Oct 20240.03500.04000.03500.03500.0350373,935
08 Oct 20240.03500.04000.03500.03500.0350373,935
07 Oct 20240.03400.03500.03400.03400.0340130,801
04 Oct 20240.03200.03200.03200.03200.0320135,062
03 Oct 20240.03200.03500.03100.03200.0320795,067
02 Oct 20240.03200.03500.03200.03500.0350248,000
01 Oct 20240.03100.03100.03100.03100.03104,000
30 Sept 20240.03300.03400.03200.03300.0330390,715
27 Sept 20240.03100.03300.03100.03300.033090,938
26 Sept 20240.03000.03200.03000.03100.0310458,300
25 Sept 20240.03300.03300.03200.03300.0330258,662
24 Sept 20240.03500.03500.03200.03200.0320150,805
23 Sept 20240.03500.03500.03000.03500.0350365,722
20 Sept 20240.03600.03600.03500.03500.0350378,301
19 Sept 20240.03500.03700.03500.03600.0360249,586
18 Sept 20240.03500.03500.03200.03500.0350934,486
17 Sept 20240.03500.03500.03500.03500.0350366
16 Sept 20240.04000.04000.03500.03500.0350218,752
13 Sept 20240.03300.04000.03300.04000.040095,249
12 Sept 20240.03500.03500.03300.03300.0330471,951
11 Sept 20240.03500.03700.03500.03500.0350192,077
10 Sept 20240.04000.04000.03400.03500.03501,794,057
09 Sept 20240.03700.03750.03700.03750.037578,954
06 Sept 20240.03700.03800.03600.03800.0380117,754
05 Sept 20240.03700.03900.03700.03700.0370252,180
04 Sept 20240.03900.03900.03700.03800.0380420,007
03 Sept 20240.04000.04000.03700.04000.0400152,984
02 Sept 20240.04200.04200.04000.04000.04002,590,609
30 Aug 20240.04400.04400.04100.04100.04101,310,650
29 Aug 20240.04500.04500.04500.04500.045057,779
28 Aug 20240.04900.05000.04400.04500.0450733,825
27 Aug 20240.05000.05000.04800.04800.048021,705
26 Aug 20240.04800.05000.04800.05000.0500195,274
23 Aug 20240.05000.05000.04900.04900.049075,210
22 Aug 20240.05100.05200.04900.04900.0490206,709
21 Aug 20240.04950.05100.04950.05100.0510118,839
20 Aug 20240.05000.05000.04900.04900.049088,792
19 Aug 20240.05100.05100.05100.05100.0510100,057
16 Aug 20240.05300.05300.04900.04900.049018,452
15 Aug 20240.05000.05300.04900.05300.0530258,450
14 Aug 20240.05100.05200.05000.05200.052082,515
13 Aug 20240.05000.05200.04900.04900.0490220,330
12 Aug 20240.05000.05200.04800.04800.0480302,300
09 Aug 20240.05200.05300.05100.05300.0530219,319
08 Aug 20240.05000.05000.05000.05000.0500-
07 Aug 20240.05200.05200.05000.05000.050089,261
06 Aug 20240.05000.05300.05000.05300.053028,265
05 Aug 20240.05100.05300.05000.05200.052057,449
02 Aug 20240.05300.05300.05200.05300.0530249,339
01 Aug 20240.05200.05200.05200.05200.0520-
31 July 20240.05100.05200.04900.05200.052025,000
30 July 20240.05200.05200.04950.04950.0495968,602
29 July 20240.05400.05500.05200.05200.0520529,466
26 July 20240.05300.05400.05300.05400.0540158,530
25 July 20240.05500.05500.05300.05300.0530355,999
24 July 20240.05300.05300.05300.05300.0530-
23 July 20240.05600.05600.05300.05300.0530395,967
22 July 20240.05900.05900.05400.05400.054093,000
19 July 20240.05900.05900.05900.05900.059031,327
18 July 20240.05800.05800.05700.05800.0580203,186
17 July 20240.05700.05800.05700.05800.0580262,377
16 July 20240.05700.05800.05700.05800.058086,781
15 July 20240.05500.05800.05500.05800.0580151,575
12 July 20240.05500.05700.05500.05700.0570619,663
11 July 20240.05500.05700.05500.05700.0570174,854
10 July 20240.05300.05800.05300.05500.0550672,763
09 July 20240.05200.05200.05100.05100.051066,980
08 July 20240.05300.05300.05100.05100.0510171,398
05 July 20240.05100.05100.05100.05100.05106,091
04 July 20240.05200.05200.05200.05200.0520100,000
03 July 20240.05200.05300.05100.05100.051078,188
02 July 20240.05100.05200.05100.05200.0520327,359
01 July 20240.05100.05100.05050.05100.0510212,370
28 June 20240.05000.05200.05000.05200.052018,511
27 June 20240.05100.05100.05000.05000.0500681,918
26 June 20240.05100.05200.05000.05100.0510386,530
25 June 20240.05300.05500.05200.05200.0520534,710
24 June 20240.05500.05500.05300.05300.0530151,976
21 June 20240.05400.05800.05400.05400.0540520,491
20 June 20240.05500.05500.05200.05500.0550314,227
19 June 20240.05500.05800.05300.05300.0530870,311
18 June 20240.05300.05300.05100.05100.0510164,170
17 June 20240.05200.05400.05200.05400.0540367,276
14 June 20240.05300.05800.05200.05400.0540955,709
13 June 20240.05300.05500.05000.05000.05001,348,589
12 June 20240.05300.05300.05100.05100.0510514,519
11 June 20240.05200.05300.05200.05200.052091,390
07 June 20240.05200.05400.05100.05400.0540880,480
06 June 20240.05800.05800.05300.05400.054045,551
05 June 20240.05700.05800.05100.05800.0580432,549
04 June 20240.05900.05900.05500.05500.0550138,492
03 June 20240.05700.05800.05500.05700.0570253,058
31 May 20240.05800.05900.05500.05900.0590361,426
30 May 20240.05700.05750.05500.05500.0550400,902
29 May 20240.05500.05800.05500.05800.0580123,234
28 May 20240.05600.05800.05300.05500.0550239,807
27 May 20240.05500.05500.05300.05500.0550282,291
24 May 20240.05100.05600.05100.05600.0560170,402
23 May 20240.05300.05300.05100.05100.0510490,848
22 May 20240.05400.05800.05200.05300.0530202,079
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...