Infragreen Group Limited (ASX:IFN)
Australia · Delayed Price · Currency is AUD 1.020
+0.020 (2.00%)
At close: Oct 31, 2025
Infragreen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | 2.00% | 1,737 |
| Oct 27, 2025 | 1.00 | 1.00 | 0.92 | 1.00 | 1.00 | - | 327,061 |
| Oct 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | 149 |
| Oct 23, 2025 | 1.02 | 1.05 | 1.00 | 1.03 | 1.03 | -1.90% | 104,053 |
| Oct 22, 2025 | 1.03 | 1.05 | 1.00 | 1.05 | 1.05 | 1.94% | 82,982 |
| Oct 21, 2025 | 0.98 | 1.03 | 0.95 | 1.03 | 1.03 | 5.10% | 88,534 |
| Oct 20, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 5,850 |
| Oct 17, 2025 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -2.00% | 3,974 |
| Oct 15, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 18,855 |
| Oct 14, 2025 | 0.91 | 0.99 | 0.91 | 0.98 | 0.98 | -2.00% | 39,207 |
| Oct 13, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 20,000 |
| Oct 10, 2025 | 0.90 | 1.02 | 0.90 | 1.01 | 1.01 | 15.43% | 11,553 |
| Oct 9, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -0.57% | 37,969 |
| Oct 8, 2025 | 0.90 | 0.91 | 0.88 | 0.88 | 0.88 | -2.22% | 9,374 |
| Oct 7, 2025 | 0.91 | 0.95 | 0.90 | 0.90 | 0.90 | -1.10% | 48,123 |
| Oct 6, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 25 |
| Oct 3, 2025 | 0.95 | 0.96 | 0.91 | 0.91 | 0.91 | -4.21% | 57,773 |
| Oct 2, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | 4.40% | 32,390 |
| Oct 1, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 59,610 |
| Sep 30, 2025 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -2.15% | 40,094 |
| Sep 29, 2025 | 0.99 | 1.00 | 0.93 | 0.93 | 0.93 | -6.06% | 76,836 |
| Sep 26, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.13% | 508 |
| Sep 25, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -4.00% | 24,510 |
| Sep 24, 2025 | 0.98 | 1.01 | 0.97 | 1.00 | 1.00 | 2.04% | 78,966 |
| Sep 23, 2025 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -2.49% | 28,995 |
| Sep 22, 2025 | 0.95 | 1.04 | 0.95 | 1.01 | 1.01 | 0.50% | 310,347 |
| Sep 19, 2025 | 1.08 | 1.08 | 0.98 | 1.00 | 1.00 | -6.54% | 73,125 |
| Sep 18, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -1.83% | 15,357 |
| Sep 17, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 10,859 |
| Sep 16, 2025 | 1.16 | 1.16 | 1.08 | 1.10 | 1.10 | -5.17% | 118,708 |
| Sep 15, 2025 | 1.14 | 1.16 | 1.12 | 1.16 | 1.16 | 6.42% | 39,936 |
| Sep 11, 2025 | 1.13 | 1.15 | 1.09 | 1.09 | 1.09 | -3.11% | 906 |
| Sep 10, 2025 | 1.13 | 1.13 | 1.09 | 1.13 | 1.13 | - | 71,969 |
| Sep 9, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -4.66% | 8,576 |
| Sep 8, 2025 | 1.12 | 1.19 | 1.12 | 1.18 | 1.18 | 3.51% | 602,503 |
| Sep 5, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -1.72% | 32,490 |
| Sep 4, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.52% | 20,087 |
| Sep 3, 2025 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | 2.15% | 8,620 |
| Sep 1, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.87% | 50 |
| Aug 29, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -3.35% | 46,477 |
| Aug 28, 2025 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | - | 650,808 |
| Aug 27, 2025 | 1.17 | 1.21 | 1.17 | 1.20 | 1.20 | 3.02% | 83,078 |
| Aug 26, 2025 | 1.15 | 1.19 | 1.14 | 1.16 | 1.16 | -2.36% | 55,919 |
| Aug 25, 2025 | 1.16 | 1.19 | 1.13 | 1.19 | 1.19 | 2.41% | 13,243 |
| Aug 22, 2025 | 1.19 | 1.20 | 1.16 | 1.16 | 1.16 | -0.43% | 89,154 |
| Aug 21, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -4.51% | 24,364 |
| Aug 19, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.21% | 1,500 |
| Aug 15, 2025 | 1.23 | 1.24 | 1.20 | 1.24 | 1.24 | -0.80% | 8,710 |
| Aug 14, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 0.40% | 11,871 |
| Aug 13, 2025 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | - | 45,947 |