Infragreen Group Limited (ASX:IFN)
Australia · Delayed Price · Currency is AUD 1.165
-0.055 (-4.51%)
At close: Aug 21, 2025, 4:00 PM AEST
Infragreen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.19 | 1.20 | 1.16 | 1.16 | - | -0.43% | 89,154 |
| Aug 21, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | - | -4.51% | 24,364 |
| Aug 19, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | - | -1.21% | 1,500 |
| Aug 15, 2025 | 1.23 | 1.24 | 1.20 | 1.24 | - | -0.80% | 8,710 |
| Aug 14, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | - | 0.40% | 11,871 |
| Aug 13, 2025 | 1.24 | 1.25 | 1.22 | 1.24 | - | - | 45,947 |
| Aug 12, 2025 | 1.25 | 1.25 | 1.17 | 1.24 | - | 5.98% | 1,061 |
| Aug 11, 2025 | 1.16 | 1.21 | 1.16 | 1.17 | - | 0.86% | 5,547 |
| Aug 8, 2025 | 1.20 | 1.20 | 1.14 | 1.16 | - | 0.43% | 15,068 |
| Aug 7, 2025 | 1.12 | 1.16 | 1.11 | 1.16 | - | 0.87% | 79,783 |
| Aug 6, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | - | -0.87% | 158 |
| Aug 5, 2025 | 1.14 | 1.16 | 1.12 | 1.16 | - | 1.32% | 112,053 |
| Aug 4, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | - | -1.72% | 71,579 |
| Aug 1, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | - | 9,971 |
| Jul 31, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | - | -2.52% | 37,239 |
| Jul 30, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | - | 0.42% | 14,301 |
| Jul 28, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | - | -1.25% | 66,046 |
| Jul 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | 10,526 |
| Jul 24, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | - | 1.69% | 48,166 |
| Jul 23, 2025 | 1.25 | 1.25 | 1.18 | 1.18 | - | -4.07% | 751,398 |
| Jul 22, 2025 | 1.25 | 1.25 | 1.21 | 1.23 | - | -0.40% | 82,276 |
| Jul 21, 2025 | 1.29 | 1.30 | 1.22 | 1.24 | - | -1.20% | 77,928 |
| Jul 18, 2025 | 1.18 | 1.25 | 1.18 | 1.25 | - | 4.17% | 49,477 |
| Jul 17, 2025 | 1.16 | 1.20 | 1.14 | 1.20 | - | 5.26% | 578,374 |
| Jul 15, 2025 | 1.18 | 1.18 | 1.13 | 1.14 | - | -2.98% | 141,828 |
| Jul 14, 2025 | 1.17 | 1.18 | 1.14 | 1.18 | - | 3.07% | 1,235 |
| Jul 11, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | 0.88% | 6,485 |
| Jul 10, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | - | -0.88% | 21,728 |
| Jul 9, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | - | - | 44,157 |
| Jul 8, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | - | 1.79% | 10,994 |
| Jul 7, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | - | 450 |
| Jul 4, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | - | 0.45% | 158,613 |
| Jul 3, 2025 | 1.15 | 1.15 | 1.11 | 1.12 | - | -2.19% | 13,296 |
| Jul 2, 2025 | 1.15 | 1.15 | 1.11 | 1.14 | - | 1.79% | 79,765 |
| Jul 1, 2025 | 1.14 | 1.15 | 1.12 | 1.12 | - | -0.44% | 120,827 |
| Jun 30, 2025 | 1.20 | 1.20 | 1.13 | 1.13 | - | -2.17% | 123,575 |
| Jun 27, 2025 | 1.19 | 1.20 | 1.12 | 1.15 | - | - | 559,249 |
| Jun 26, 2025 | 1.16 | 1.21 | 1.09 | 1.15 | - | 2.68% | 690,782 |
| Jun 25, 2025 | 1.21 | 1.22 | 1.09 | 1.12 | - | 12.00% | 2,482,906 |
| Jun 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |