Infragreen Group Limited (ASX:IFN)
Australia
· Delayed Price · Currency is AUD 0.9900
+0.0300 (3.13%)
At close: Sep 26, 2025
Infragreen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 1.25 | 1.25 | 1.17 | 1.24 | 1.24 | 5.98% | 1,061 |
| Aug 11, 2025 | 1.16 | 1.21 | 1.16 | 1.17 | 1.17 | 0.86% | 5,547 |
| Aug 8, 2025 | 1.20 | 1.20 | 1.14 | 1.16 | 1.16 | 0.43% | 15,068 |
| Aug 7, 2025 | 1.12 | 1.16 | 1.11 | 1.16 | 1.16 | 0.87% | 79,783 |
| Aug 6, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.87% | 158 |
| Aug 5, 2025 | 1.14 | 1.16 | 1.12 | 1.16 | 1.16 | 1.32% | 112,053 |
| Aug 4, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 71,579 |
| Aug 1, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 9,971 |
| Jul 31, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.52% | 37,239 |
| Jul 30, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 0.42% | 14,301 |
| Jul 28, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -1.25% | 66,046 |
| Jul 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 10,526 |
| Jul 24, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 48,166 |
| Jul 23, 2025 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -4.07% | 751,398 |
| Jul 22, 2025 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -0.40% | 82,276 |
| Jul 21, 2025 | 1.29 | 1.30 | 1.22 | 1.24 | 1.24 | -1.20% | 77,928 |
| Jul 18, 2025 | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | 4.17% | 49,477 |
| Jul 17, 2025 | 1.16 | 1.20 | 1.14 | 1.20 | 1.20 | 5.26% | 578,374 |
| Jul 15, 2025 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -2.98% | 141,828 |
| Jul 14, 2025 | 1.17 | 1.18 | 1.14 | 1.18 | 1.18 | 3.07% | 1,235 |
| Jul 11, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 6,485 |