Australia markets closed

Infinity Lithium Corporation Limited (INF.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0650+0.0020 (+3.17%)
At close: 03:34PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.06500.06500.06500.06500.065091,681
27 Mar 20240.06500.06500.06500.06500.065091,681
26 Mar 20240.06900.06900.06300.06300.0630331,114
25 Mar 20240.06800.06800.06600.06600.066017,894
24 Mar 20240.07050.07400.06800.06800.068044,783
21 Mar 20240.07000.07400.06300.06500.0650181,985
20 Mar 20240.06800.07200.06200.07000.0700883,125
19 Mar 20240.07200.07400.07000.07100.0710337,281
18 Mar 20240.07200.07500.07100.07100.071044,628
17 Mar 20240.07700.07800.07200.07600.0760180,045
14 Mar 20240.07400.07700.07400.07600.076034,687
13 Mar 20240.07500.07700.07400.07400.074089,452
12 Mar 20240.07500.07500.07500.07500.075067,376
11 Mar 20240.07300.07700.07300.07700.077016,822
10 Mar 20240.07500.07700.07100.07200.072047,426
07 Mar 20240.07500.07700.07300.07600.0760218,305
06 Mar 20240.07400.07800.07300.07700.0770141,155
05 Mar 20240.07800.07800.07400.07800.078091,555
04 Mar 20240.07300.07800.07300.07800.0780213,996
03 Mar 20240.07600.08000.07200.07300.073013,013
29 Feb 20240.07200.07800.07200.07200.0720634,714
28 Feb 20240.07000.07400.06900.07300.0730506,971
27 Feb 20240.07700.07700.06900.06900.0690188,979
26 Feb 20240.07900.07900.07100.07700.0770334,685
25 Feb 20240.07200.07400.06900.07000.07001,136,387
22 Feb 20240.07900.07900.07200.07200.072082,511
21 Feb 20240.08000.08000.07400.07400.0740148,186
20 Feb 20240.07600.08200.07600.08000.08005
19 Feb 20240.07500.07900.07500.07900.0790160,063
18 Feb 20240.08000.08100.07500.07500.0750368,460
15 Feb 20240.07800.08100.07500.08000.0800403,444
14 Feb 20240.08000.08000.07500.07800.0780242,015
13 Feb 20240.08000.08000.07900.07900.079032,851
12 Feb 20240.07800.08000.07800.08000.0800654,013
11 Feb 20240.07700.07900.07600.07900.0790596,959
08 Feb 20240.07700.07800.07400.07500.0750210,426
07 Feb 20240.07500.07500.07300.07400.0740360,878
06 Feb 20240.07200.07700.07200.07500.0750279,311
05 Feb 20240.07400.07700.07000.07000.07001,138,347
04 Feb 20240.07800.07800.07600.07800.0780130,784
01 Feb 20240.07800.07900.07600.07800.0780208,002
31 Jan 20240.08500.08500.07700.07800.0780672,987
30 Jan 20240.08800.08800.08400.08600.0860157,576
29 Jan 20240.09000.09000.08500.08800.088061,224
28 Jan 20240.08500.08900.08500.08900.0890337,106
24 Jan 20240.08900.08900.08700.08900.089036,151
23 Jan 20240.09000.09000.08600.08900.089072,570
22 Jan 20240.08400.09000.08400.09000.090057,627
21 Jan 20240.09400.09700.08000.08000.0800444,945
18 Jan 20240.09800.09800.09800.09800.098054,587
17 Jan 20240.09200.09500.09200.09500.09502,976
16 Jan 20240.09600.09800.09600.09800.098031,237
15 Jan 20240.09400.09600.09300.09600.0960122,749
14 Jan 20240.09600.09600.09600.09600.096021
11 Jan 20240.09400.09700.09200.09200.092021,095
10 Jan 20240.09900.09900.09300.09300.0930158,271
09 Jan 20240.09900.09900.09500.09900.099099,641
08 Jan 20240.09600.09800.09500.09600.0960105,342
07 Jan 20240.09600.09700.09600.09700.09704,005
04 Jan 20240.10000.10000.09700.09700.097039,652
03 Jan 20240.10000.10000.10000.10000.100014,666
02 Jan 20240.10000.10000.09700.09700.09708,644
01 Jan 20240.09500.10000.09500.09600.0960212,160
28 Dec 20230.09700.10000.09600.10000.1000315,176
27 Dec 20230.09600.09600.09600.09600.0960121,463
26 Dec 20230.09500.09800.09500.09600.096057,834
21 Dec 20230.09300.09700.09200.09400.094064,323
20 Dec 20230.09500.09900.09000.09200.0920586,588
19 Dec 20230.09700.10000.09600.09600.0960291,878
18 Dec 20230.09700.09800.09600.09600.0960153,795
17 Dec 20230.10500.10500.09700.10000.100083,969
14 Dec 20230.10000.10500.10000.10250.102526,682
13 Dec 20230.09700.10500.09700.10500.1050152,543
12 Dec 20230.09900.10500.09700.09900.099094,640
11 Dec 20230.10000.10500.09700.09700.0970296,110
10 Dec 20230.10000.10500.10000.10000.100025,013
07 Dec 20230.10000.10500.09500.09600.0960265,972
06 Dec 20230.10000.10500.10000.10000.100046,305
05 Dec 20230.10500.10500.10000.10500.1050158,593
04 Dec 20230.10500.11000.10000.10000.100056,310
03 Dec 20230.10500.11000.10000.11000.1100232,066
30 Nov 20230.10500.11000.10000.10000.1000109,750
29 Nov 20230.10500.11000.10500.11000.110072,580
28 Nov 20230.11000.11000.10000.10500.1050322,396
27 Nov 20230.11000.11500.10000.10000.10001,025,807
26 Nov 20230.12000.12000.11000.11250.1125456,986
23 Nov 20230.11500.12000.11500.12000.1200201,562
22 Nov 20230.11000.12000.11000.11500.1150324,831
21 Nov 20230.12000.12000.11000.11000.1100204,232
20 Nov 20230.12000.12000.11500.11500.1150159,000
19 Nov 20230.11750.12000.11500.12000.1200448,163
16 Nov 20230.12000.12000.11500.11500.1150558,971
15 Nov 20230.11000.12500.11000.11500.11501,517,722
14 Nov 20230.11000.11500.10750.11000.1100898,147
13 Nov 20230.12000.13000.10500.12000.12001,553,409
12 Nov 20230.09700.16000.09700.12000.12006,845,348
09 Nov 20230.08100.08500.08100.08500.0850192,000
08 Nov 20230.08200.08500.08100.08100.0810610,190
07 Nov 20230.08400.08400.08100.08200.0820132,328
06 Nov 20230.08600.08600.08300.08500.0850165,966
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...