INF.AX - Infinity Lithium Corporation Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20200.05900.06700.06200.06500.0650187,500
04 Jun 20200.05900.06000.05700.05700.0570386,429
03 Jun 20200.05800.05800.05500.05500.0550383,920
02 Jun 20200.05500.05700.05400.05700.0570430,895
01 Jun 20200.05700.05700.05400.05700.0570372,397
29 May 20200.05500.05600.05500.05600.0560231,747
28 May 20200.05700.05700.05500.05700.0570270,198
27 May 20200.04700.05500.04700.05500.0550646,072
26 May 20200.04000.04500.04000.04500.045060,301
25 May 20200.03900.04800.03900.04100.0410763,139
22 May 20200.03900.03900.03700.03900.0390437,288
21 May 20200.03700.03900.03700.03900.0390154,191
20 May 20200.03400.03600.03300.03600.0360108,119
19 May 20200.03400.03400.03400.03400.034084,407
18 May 20200.03700.03800.03400.03400.0340154,238
15 May 20200.03300.03700.03300.03700.0370167,554
14 May 20200.03400.03400.03400.03400.034057,944
13 May 20200.03300.03300.03300.03300.0330-
12 May 20200.03400.03400.03300.03300.0330320,525
11 May 20200.03200.03300.03200.03300.0330128,500
08 May 20200.03800.03800.03800.03800.0380-
07 May 20200.03800.03800.03800.03800.038037,384
06 May 20200.03400.03800.03000.03800.0380127,670
05 May 20200.03000.03000.03000.03000.030046,598
04 May 20200.03200.03300.03200.03300.033055,743
01 May 20200.03200.03400.03200.03400.0340112,500
30 Apr 20200.03500.03500.03500.03500.0350-
29 Apr 20200.03600.03600.03500.03500.0350300,071
28 Apr 20200.04000.04000.03600.03600.0360291,000
27 Apr 20200.04000.04000.03700.03700.0370105,299
24 Apr 20200.03700.03900.03700.03900.0390403,975
23 Apr 20200.03900.03900.03700.03700.0370269,000
22 Apr 20200.04100.04100.03800.03800.0380372,643
21 Apr 20200.03900.04100.03700.04100.0410376,829
20 Apr 20200.04000.04000.03800.03900.0390709,729
17 Apr 20200.03700.03700.03700.03700.0370-
16 Apr 20200.03700.03700.03700.03700.0370-
15 Apr 20200.03700.03700.03700.03700.0370-
14 Apr 20200.03700.03700.03700.03700.037050,000
09 Apr 20200.03700.04000.03600.04000.0400190,729
08 Apr 20200.03700.03800.03700.03800.0380175,000
07 Apr 20200.03700.03700.03700.03700.037082,051
06 Apr 20200.03900.03900.03600.03600.0360322,003
03 Apr 20200.03700.03900.03700.03900.0390350,000
02 Apr 20200.03600.03600.03500.03500.0350418,510
01 Apr 20200.03600.03600.03500.03500.0350450,000
31 Mar 20200.03300.03500.03300.03500.0350400,000
30 Mar 20200.03300.03300.03300.03300.0330100,000
27 Mar 20200.03800.03800.03400.03500.0350872,425
26 Mar 20200.03600.03800.03500.03800.03801,227,915
25 Mar 20200.03700.04700.03600.03900.03903,080,337
24 Mar 20200.03000.03000.03000.03000.0300-
23 Mar 20200.03000.03000.03000.03000.0300-
20 Mar 20200.03000.03000.03000.03000.0300-
19 Mar 20200.03500.03500.03000.03000.0300100,000
18 Mar 20200.04000.04400.03700.03700.0370179,512
17 Mar 20200.04200.04200.04200.04200.0420-
16 Mar 20200.04100.04200.03800.04200.0420192,500
13 Mar 20200.04100.04100.04100.04100.0410-
12 Mar 20200.04100.04100.04100.04100.041032,887
11 Mar 20200.04100.04100.04100.04100.0410-
10 Mar 20200.04100.04100.04100.04100.0410320,000
09 Mar 20200.04800.04800.04100.04100.041021,700
06 Mar 20200.04800.04800.04800.04800.0480-
05 Mar 20200.04800.04800.04800.04800.0480-
04 Mar 20200.05000.05000.04800.04800.0480116,473
03 Mar 20200.05000.05000.05000.05000.0500-
02 Mar 20200.04100.05000.04100.05000.0500299,140
28 Feb 20200.04100.04100.04000.04000.0400446,323
27 Feb 20200.04800.04800.04800.04800.048036,000
26 Feb 20200.05000.05000.04600.04600.0460568,609
25 Feb 20200.05100.05100.04600.04700.0470598,846
24 Feb 20200.05700.05700.05200.05200.0520616,228
21 Feb 20200.05700.05700.05700.05700.0570300,000
20 Feb 20200.06000.06000.06000.06000.0600-
19 Feb 20200.05700.06000.05700.06000.0600340,685
18 Feb 20200.05700.05700.05600.05600.056080,429
17 Feb 20200.05500.05500.05100.05100.0510107,701
14 Feb 20200.05700.05700.05600.05600.056060,474
13 Feb 20200.05600.05600.05500.05500.0550270,714
12 Feb 20200.05700.05700.05700.05700.057082,443
11 Feb 20200.05900.05900.05900.05900.059075,798
10 Feb 20200.06200.06200.05900.05900.0590273,930
07 Feb 20200.06000.06400.06000.06000.0600100,000
06 Feb 20200.06200.06200.05600.05600.0560301,901
05 Feb 20200.05800.06200.05700.06200.06201,217,639
04 Feb 20200.06000.06000.05500.05800.0580376,605
03 Feb 20200.06000.06000.06000.06000.060011,070
31 Jan 20200.05800.06000.05800.06000.0600221,343
30 Jan 20200.05600.05900.05600.05900.0590100,000
29 Jan 20200.06000.06000.06000.06000.0600270,520
28 Jan 20200.05800.05800.05800.05800.0580-
24 Jan 20200.05800.05800.05800.05800.058020,000
23 Jan 20200.05500.05600.05500.05600.0560307,723
22 Jan 20200.05400.05600.05400.05600.0560685,976
21 Jan 20200.05300.05500.05300.05400.054061,500
20 Jan 20200.05800.05800.05200.05300.0530560,182
17 Jan 20200.05600.05600.05600.05600.056020,000
16 Jan 20200.05500.05700.05100.05600.0560508,480
15 Jan 20200.05800.05800.05600.05600.0560180,109
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...