Infraset PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	3.02	3.08	2.98	3.02	3.02	0.67%	6,707,217
Apr 29, 2026	2.96	3.04	2.94	3.00	3.00	0.67%	6,789,724
Apr 28, 2026	3.06	3.26	2.90	2.98	2.98	-1.97%	52,893,740
Apr 27, 2026	2.94	3.10	2.94	3.04	3.04	4.11%	18,214,650
Apr 24, 2026	2.96	3.00	2.90	2.92	2.92	-0.68%	3,831,917
Apr 23, 2026	3.02	3.02	2.88	2.94	2.94	-2.00%	7,437,124
Apr 22, 2026	2.96	3.06	2.92	3.00	3.00	1.35%	18,863,850
Apr 21, 2026	2.78	2.98	2.78	2.96	2.96	8.03%	17,392,030
Apr 20, 2026	2.78	2.82	2.70	2.74	2.74	-2.14%	4,883,086
Apr 17, 2026	2.82	2.82	2.74	2.80	2.80	-1.41%	6,126,380
Apr 16, 2026	2.72	2.94	2.70	2.84	2.84	5.97%	26,974,220
Apr 10, 2026	2.68	2.74	2.64	2.68	2.68	1.52%	4,864,997
Apr 9, 2026	2.76	2.76	2.64	2.64	2.64	-5.04%	10,677,400
Apr 8, 2026	2.50	2.80	2.50	2.78	2.78	13.93%	17,605,184
Apr 7, 2026	2.42	2.46	2.36	2.44	2.44	0.83%	3,140,778
Apr 3, 2026	2.52	2.54	2.42	2.42	2.42	-3.20%	4,113,919
Apr 2, 2026	2.56	2.60	2.50	2.50	2.50	-4.58%	5,918,900
Apr 1, 2026	2.70	2.72	2.62	2.62	2.62	-	9,252,937
Mar 31, 2026	2.60	2.64	2.56	2.62	2.62	0.77%	3,303,290
Mar 30, 2026	2.52	2.60	2.46	2.60	2.60	2.36%	4,490,501
Mar 27, 2026	2.60	2.64	2.52	2.54	2.54	-0.78%	2,880,301
Mar 26, 2026	2.60	2.62	2.54	2.56	2.56	-3.03%	3,307,820
Mar 25, 2026	2.54	2.68	2.52	2.64	2.64	6.45%	9,640,344
Mar 24, 2026	2.50	2.54	2.48	2.48	2.48	0.81%	2,035,689
Mar 23, 2026	2.50	2.56	2.46	2.46	2.46	-6.11%	4,641,472
Mar 20, 2026	2.52	2.66	2.52	2.62	2.62	4.80%	3,618,721
Mar 19, 2026	2.58	2.60	2.50	2.50	2.50	-3.85%	2,491,320
Mar 18, 2026	2.62	2.68	2.56	2.60	2.60	0.78%	3,177,770
Mar 17, 2026	2.56	2.66	2.56	2.58	2.58	1.57%	3,930,264
Mar 16, 2026	2.60	2.62	2.54	2.54	2.54	-3.05%	2,498,200
Mar 13, 2026	2.68	2.68	2.56	2.62	2.62	-2.96%	7,656,119
Mar 12, 2026	2.56	2.76	2.50	2.70	2.70	6.30%	8,742,586
Mar 11, 2026	2.56	2.68	2.52	2.54	2.54	0.79%	6,369,659
Mar 10, 2026	2.56	2.58	2.50	2.52	2.52	-0.79%	2,868,143
Mar 9, 2026	2.40	2.54	2.40	2.54	2.50	0.79%	4,497,124
Mar 6, 2026	2.52	2.60	2.50	2.52	2.48	0.80%	7,332,790
Mar 5, 2026	2.54	2.58	2.44	2.50	2.46	0.81%	3,680,345
Mar 4, 2026	2.50	2.52	2.34	2.48	2.44	-5.34%	14,056,240
Mar 2, 2026	2.72	2.76	2.62	2.62	2.58	-7.09%	17,469,450
Feb 27, 2026	2.62	2.90	2.58	2.82	2.78	7.63%	31,311,540
Feb 26, 2026	2.56	2.66	2.52	2.62	2.58	2.34%	7,610,913
Feb 25, 2026	2.58	2.66	2.54	2.56	2.52	-2.29%	5,745,023
Feb 24, 2026	2.62	2.64	2.50	2.62	2.58	1.55%	5,381,257
Feb 23, 2026	2.70	2.70	2.48	2.58	2.54	-3.01%	10,326,560
Feb 20, 2026	2.64	2.70	2.54	2.66	2.62	0.76%	14,889,570
Feb 19, 2026	2.66	2.68	2.60	2.64	2.60	-0.75%	8,111,535
Feb 18, 2026	2.72	2.80	2.62	2.66	2.62	-2.21%	11,155,690
Feb 17, 2026	2.66	2.72	2.62	2.72	2.68	3.82%	17,712,890
Feb 16, 2026	2.68	2.68	2.56	2.62	2.58	3.97%	12,571,580
Feb 13, 2026	2.52	2.54	2.46	2.52	2.48	-0.79%	12,902,300