Infini Resources Limited (ASX:I88)
Australia · Delayed Price · Currency is AUD 0.2200
-0.0150 (-6.38%)
At close: Aug 22, 2025, 4:00 PM AEST
Infini Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | - | -6.38% | 88,695 |
| Aug 21, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | -2.08% | 73,400 |
| Aug 20, 2025 | 0.21 | 0.26 | 0.21 | 0.24 | - | 26.32% | 501,884 |
| Aug 19, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | - | -11.63% | 182,506 |
| Aug 18, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | - | -8.51% | 55,339 |
| Aug 15, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | - | 25,553 |
| Aug 14, 2025 | 0.22 | 0.24 | 0.21 | 0.24 | - | 9.30% | 183,106 |
| Aug 13, 2025 | 0.25 | 0.25 | 0.21 | 0.22 | - | -12.24% | 239,645 |
| Aug 12, 2025 | 0.23 | 0.26 | 0.22 | 0.25 | - | 2.08% | 455,907 |
| Aug 11, 2025 | 0.20 | 0.24 | 0.19 | 0.24 | - | 26.32% | 971,798 |
| Aug 8, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | - | 8.57% | 400,324 |
| Aug 7, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | - | 12.90% | 503,054 |
| Aug 6, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | - | -3.13% | 309,943 |
| Aug 5, 2025 | 0.19 | 0.21 | 0.16 | 0.16 | - | -5.88% | 889,864 |
| Aug 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Aug 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jul 31, 2025 | 0.13 | 0.17 | 0.13 | 0.17 | - | 36.00% | 733,577 |
| Jul 30, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 8.70% | 369,847 |
| Jul 29, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.17% | 228,092 |
| Jul 28, 2025 | 0.13 | 0.15 | 0.12 | 0.12 | - | -4.00% | 759,785 |
| Jul 25, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 13.64% | 415,274 |
| Jul 24, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | - | -8.33% | 523,056 |
| Jul 23, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | 9.09% | 317,820 |
| Jul 22, 2025 | 0.11 | 0.13 | 0.11 | 0.11 | - | 2.33% | 630,192 |
| Jul 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2.38% | 49,373 |
| Jul 18, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | - | 156,705 |
| Jul 17, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 187,105 |
| Jul 16, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 437,581 |
| Jul 15, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 15.38% | 36,145 |
| Jul 14, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | - | 4.60% | 405,377 |
| Jul 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2.35% | 90,100 |
| Jul 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -2.30% | 34,664 |
| Jul 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2.35% | 15,000 |
| Jul 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 20,458 |
| Jul 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -3.41% | 126,486 |
| Jul 4, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | - | -3.30% | 790,017 |
| Jul 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 3.41% | 9,014 |
| Jul 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1.15% | 209,559 |
| Jul 1, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 4.82% | 50,627 |
| Jun 30, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -10.75% | 377,697 |
| Jun 27, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | 6.90% | 414,368 |
| Jun 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -1.14% | 149,292 |
| Jun 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -6.38% | 123,535 |
| Jun 24, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -1.05% | 202,849 |
| Jun 23, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 2.15% | 149,214 |
| Jun 20, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -4.12% | 52,344 |
| Jun 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 3,349 |
| Jun 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -3.00% | 193,614 |
| Jun 17, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.09% | 137,770 |
| Jun 16, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | 10.00% | 221,960 |