Australia markets close in 59 minutes

Infinity Lithium Corporation Limited (INF.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0800+0.0010 (+1.27%)
As of 10:23AM AEDT. Market open.
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20240.07500.08200.07600.08000.08005
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
05 Dec 20230.10500.11000.10000.10000.100056,310
04 Dec 20230.10500.11000.10000.11000.1100232,066
01 Dec 20230.10500.11000.10000.10000.1000109,750
30 Nov 20230.10500.11000.10500.11000.110072,580
29 Nov 20230.11000.11000.10000.10500.1050322,396
28 Nov 20230.11000.11500.10000.10000.10001,025,807
27 Nov 20230.12000.12000.11000.11250.1125456,986
24 Nov 20230.11500.12000.11500.12000.1200201,562
23 Nov 20230.11000.12000.11000.11500.1150324,831
22 Nov 20230.12000.12000.11000.11000.1100204,232
21 Nov 20230.12000.12000.11500.11500.1150159,000
20 Nov 20230.11750.12000.11500.12000.1200448,163
17 Nov 20230.12000.12000.11500.11500.1150558,971
16 Nov 20230.11000.12500.11000.11500.11501,517,722
15 Nov 20230.11000.11500.10750.11000.1100898,147
14 Nov 20230.12000.13000.10500.12000.12001,553,409
13 Nov 20230.09700.16000.09700.12000.12006,845,348
10 Nov 20230.08100.08500.08100.08500.0850192,000
09 Nov 20230.08200.08500.08100.08100.0810610,190
08 Nov 20230.08400.08400.08100.08200.0820132,328
07 Nov 20230.08600.08600.08300.08500.0850165,966
06 Nov 20230.08500.08700.08500.08700.0870142,743
03 Nov 20230.08400.08500.08100.08500.0850125,247
02 Nov 20230.08100.08400.08100.08400.084021,723
01 Nov 20230.08300.08300.08000.08000.0800755,825
31 Oct 20230.08100.09000.08100.08400.0840237,568
30 Oct 20230.08500.08500.08100.08500.085052,104
27 Oct 20230.08400.08500.08400.08500.085018,005
26 Oct 20230.08100.08100.08100.08100.0810509
25 Oct 20230.08300.08400.08300.08400.084026,142
24 Oct 20230.08100.08300.07900.08300.0830214,700
23 Oct 20230.08700.08800.08200.08200.0820506,690
20 Oct 20230.08100.08600.08100.08500.085029,984
19 Oct 20230.08800.08800.08200.08600.0860108,723
18 Oct 20230.08900.09000.08800.08900.0890262,874
17 Oct 20230.09300.09600.09000.09000.090043,744
16 Oct 20230.09200.09200.09000.09200.0920204,484
13 Oct 20230.09000.09000.08900.09000.0900101,022
12 Oct 20230.09000.09600.08800.09100.0910344,498
11 Oct 20230.09000.09000.08800.08900.0890294,605
10 Oct 20230.09000.09000.08700.08700.0870184,003
09 Oct 20230.08900.09500.08600.09000.0900302,767
06 Oct 20230.09200.09200.08800.08900.0890134,625
05 Oct 20230.08500.09200.08500.09200.0920313,530
04 Oct 20230.08500.08500.08450.08500.0850497,026
03 Oct 20230.08500.08500.08500.08500.0850100,000
02 Oct 20230.08400.08500.08300.08400.0840316,465
29 Sept 20230.08800.08800.08000.08000.0800228,222
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...