InFocus Group Holdings Limited (ASX:IFG)
Australia · Delayed Price · Currency is AUD 0.0300
0.00 (0.00%)
Last updated: Sep 4, 2025, 2:43 PM AEST
InFocus Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3.23% | 349,508 |
| Sep 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3.33% | 4,565,241 |
| Sep 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -11.76% | 3,762,287 |
| Sep 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9.68% | 20,368,390 |
| Sep 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.22% | 9,424,944 |
| Aug 27, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 27.59% | 6,941,878 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.33% | 3,889,362 |
| Aug 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11.11% | 3,735,850 |
| Aug 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8.00% | 1,277,871 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,524,084 |
| Aug 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,111,951 |
| Aug 19, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 5,194,133 |
| Aug 18, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 31.58% | 11,232,120 |
| Aug 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 11.76% | 2,997,433 |
| Aug 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6.25% | 3,535,401 |
| Aug 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6.67% | 813,349 |
| Aug 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -6.25% | 180,729 |
| Aug 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 24,621 |
| Aug 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -5.88% | 836,805 |
| Aug 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6.25% | 27,394 |
| Aug 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 31,886 |
| Aug 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 467,727 |
| Aug 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 564,300 |
| Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 34,869 |
| Jul 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,023,668 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 450,655 |
| Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -15.79% | 3,441,552 |
| Jul 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 18.75% | 2,758,872 |
| Jul 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -23.81% | 3,206,378 |
| Jul 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 270,407 |
| Jul 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 136,625 |
| Jul 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 381,595 |
| Jul 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 16.67% | 5,420,825 |
| Jul 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5.88% | 882,906 |
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6.25% | 129,865 |
| Jul 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,535,011 |
| Jul 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -11.11% | 420,800 |
| Jul 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -5.26% | 5,225,277 |
| Jul 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5.56% | 455,450 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,704,497 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,783,079 |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 12.50% | 2,012,883 |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -15.79% | 925,248 |
| Jul 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 4,275,507 |
| Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 18.75% | 2,806,616 |
| Jul 2, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | - | 14.29% | 2,648,426 |
| Jul 1, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | - | -12.50% | 2,904,816 |
| Jun 30, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | - | - | 3,789,419 |
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -5.88% | 1,684,014 |
| Jun 26, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | - | 21.43% | 9,910,245 |