Infraset PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	3.06	3.08	3.02	3.04	3.04	1.33%	7,859,298
May 20, 2026	2.98	3.04	2.92	3.00	3.00	1.35%	12,817,590
May 19, 2026	2.92	2.98	2.86	2.96	2.96	2.78%	8,347,300
May 18, 2026	3.00	3.04	2.76	2.88	2.88	-4.64%	43,812,020
May 15, 2026	3.10	3.10	3.02	3.02	3.02	-1.95%	8,090,430
May 14, 2026	3.10	3.18	3.04	3.08	3.08	0.65%	14,309,370
May 13, 2026	3.16	3.18	2.96	3.06	3.06	-1.92%	19,425,520
May 12, 2026	3.20	3.22	3.06	3.12	3.12	-2.50%	12,969,840
May 11, 2026	3.28	3.30	3.18	3.20	3.20	-2.44%	12,397,030
May 8, 2026	3.16	3.32	3.16	3.28	3.28	2.50%	17,001,820
May 7, 2026	3.14	3.26	3.10	3.20	3.20	3.23%	25,282,360
May 6, 2026	3.02	3.14	3.02	3.10	3.10	2.65%	10,830,420
May 5, 2026	3.02	3.10	2.98	3.02	3.02	-	8,673,151
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%	17,605,180
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