Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

INFINI RES FPO [I88] (I88.AX)

Compare
0.1150
-0.0050
(-4.17%)
At close: 3:22:03 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.12000.12000.12000.12000.1200-
Apr 14, 20250.11500.12500.11500.12000.120082,584
Apr 11, 20250.12500.12500.11500.11500.1150279,136
Apr 10, 20250.13500.14000.12000.12500.1250774,085
Apr 9, 20250.12500.13000.11500.13000.1300165,630
Apr 8, 20250.12000.13000.12000.12500.1250275,110
Apr 7, 20250.12000.12500.10500.11500.1150621,784
Apr 4, 20250.13500.14000.13000.14000.1400276,624
Apr 3, 20250.14500.14500.13500.14000.1400786,539
Apr 2, 20250.16000.16000.15000.15000.1500160,137
Apr 1, 20250.18000.18000.14500.16000.1600549,027
Mar 31, 20250.18750.18750.15000.17000.1700599,452
Mar 28, 20250.19500.20000.17000.19000.1900239,882
Mar 27, 20250.20000.20500.19000.19000.1900199,098
Mar 26, 20250.26000.27000.19000.19500.1950738,794
Mar 25, 20250.27000.27000.27000.27000.27007,692
Mar 24, 20250.27500.27500.27500.27500.275075,900
Mar 21, 20250.29500.29500.28000.28000.280035,417
Mar 20, 20250.30000.30000.29000.29500.295075,639
Mar 19, 20250.27500.30000.27000.30000.300036,846
Mar 18, 20250.26500.29000.25500.29000.290087,886
Mar 17, 20250.28000.28000.25000.27000.270092,012
Mar 14, 20250.28500.29000.27500.27500.275093,489
Mar 13, 20250.28000.29000.28000.28000.28008,622
Mar 12, 20250.31500.31500.26000.28000.2800308,594
Mar 11, 20250.30500.32000.29750.32000.3200112,258
Mar 10, 20250.32000.32000.30500.31500.315033,966
Mar 7, 20250.33000.33500.31000.32500.3250117,123
Mar 6, 20250.32000.33000.30500.30500.305064,239
Mar 5, 20250.31000.31500.30500.31000.310013,149
Mar 4, 20250.33000.33500.30500.30500.3050186,725
Mar 3, 20250.35000.35000.30000.34500.3450142,214
Feb 28, 20250.37000.37000.35000.35000.3500130,169
Feb 27, 20250.36000.40000.35500.37000.3700197,633
Feb 26, 20250.38000.38500.35500.36000.3600220,447
Feb 25, 20250.43000.43000.38000.39500.3950267,095
Feb 24, 20250.45000.45500.42000.42000.4200210,429
Feb 21, 20250.42500.45000.42500.45000.450079,828
Feb 20, 20250.44000.45500.42500.42500.4250104,067
Feb 19, 20250.45500.47000.44000.44000.440057,422
Feb 18, 20250.46500.48000.45000.46000.4600101,415
Feb 17, 20250.50000.50500.44500.46500.4650278,925
Feb 14, 20250.53500.53500.48500.50500.50504,304,377
Feb 13, 20250.56000.57000.53000.53500.535098,354
Feb 12, 20250.58000.59500.56000.56000.5600109,550
Feb 11, 20250.60000.60000.58000.58000.58007,743
Feb 10, 20250.61000.62000.59000.60000.6000155,550
Feb 7, 20250.60000.62000.58000.60000.6000133,005
Feb 6, 20250.65000.65500.61500.62000.6200319,919
Feb 5, 20250.65500.65500.65500.65500.6550-
Feb 4, 20250.65500.65500.65500.65500.6550-
Feb 3, 20250.69500.69500.65000.65500.6550194,374
Jan 31, 20250.69500.72000.69500.70500.7050238,225
Jan 30, 20250.66000.70500.66000.68000.6800241,177
Jan 29, 20250.63500.67000.63000.66500.665083,680
Jan 28, 20250.65500.65500.58000.62000.6200208,708
Jan 24, 20250.67500.70500.67000.70500.705015,947
Jan 23, 20250.68000.69500.66000.67500.6750117,355
Jan 22, 20250.60500.67000.60500.66500.6650179,200
Jan 21, 20250.61500.62000.59000.60500.605061,574
Jan 20, 20250.63000.63000.58000.61000.6100107,058
Jan 17, 20250.56500.63500.55000.62000.6200169,301
Jan 16, 20250.55000.56000.55000.56000.560041,597
Jan 15, 20250.56000.56500.55000.55000.550030,029
Jan 14, 20250.57000.57000.55500.56500.565045,428
Jan 13, 20250.57000.57000.56000.57000.570056,974
Jan 10, 20250.59500.60000.58000.58000.580091,909
Jan 9, 20250.60000.61500.60000.60000.600070,421
Jan 8, 20250.61000.62000.59500.60000.6000228,360
Jan 7, 20250.59000.64000.59000.61500.6150102,908
Jan 6, 20250.60500.61000.59000.59500.595070,652
Jan 3, 20250.61000.61500.57500.60000.6000201,334
Jan 2, 20250.56500.62500.56500.61000.6100145,850
Dec 31, 20240.56500.58500.55000.55000.5500112,451
Dec 30, 20240.57000.57000.55500.56500.565072,264
Dec 27, 20240.56500.58500.56500.56500.565095,572
Dec 24, 20240.59500.59500.57500.57500.575016,159
Dec 23, 20240.61500.61500.56000.58500.5850273,751
Dec 20, 20240.52000.64000.51500.64000.6400402,431
Dec 19, 20240.50000.50000.48000.50000.5000331,714
Dec 18, 20240.49000.50000.49000.50000.500019,061
Dec 17, 20240.49500.51500.47500.47500.4750376,533
Dec 16, 20240.48500.49000.47750.49000.490056,472
Dec 13, 20240.48000.49000.48000.48000.480040,241
Dec 12, 20240.48500.48500.47500.48500.485057,579
Dec 11, 20240.48000.49000.48000.48500.485058,413
Dec 10, 20240.49500.49500.47000.47500.475041,440
Dec 9, 20240.48500.49500.48000.49500.495063,462
Dec 6, 20240.48000.49500.48000.49000.4900109,393
Dec 5, 20240.47000.49000.47000.47250.472534,318
Dec 4, 20240.46000.46500.46000.46000.46006,790
Dec 3, 20240.47500.49000.46000.46500.465015,788
Dec 2, 20240.47500.49500.47500.47500.4750171,933
Nov 29, 20240.47000.47000.46000.46000.460027,197
Nov 28, 20240.47000.47250.47000.47000.470023,431
Nov 27, 20240.46000.47000.46000.47000.470032,469
Nov 26, 20240.48000.48000.45000.45000.450037,947
Nov 25, 20240.48000.48000.45500.48000.4800138,232
Nov 22, 20240.44000.47500.43000.46250.4625236,086
Nov 21, 20240.45500.45500.44500.44500.445048,525
Nov 20, 20240.45500.45500.45500.45500.45502,818
Nov 19, 20240.46000.46500.45000.45500.4550106,722
Nov 18, 20240.46000.47000.45000.45000.4500101,233
Nov 15, 20240.49500.49500.45000.45000.450095,087
Nov 14, 20240.50000.50000.49500.49500.495062,849
Nov 13, 20240.49000.50500.49000.50500.5050204,011
Nov 12, 20240.49500.50000.49500.49500.4950191,613
Nov 11, 20240.49500.50000.49500.49500.495075,450
Nov 8, 20240.50000.50000.49500.49500.4950295,599
Nov 7, 20240.50000.50000.49500.49500.4950165,359
Nov 6, 20240.49500.49500.49500.49500.495071,133
Nov 5, 20240.49500.50000.49500.49500.4950128,598
Nov 4, 20240.49500.50000.49500.49500.4950241,738
Nov 1, 20240.50000.50500.49500.49500.4950106,889
Oct 31, 20240.50500.50500.49500.49500.495064,021
Oct 30, 20240.51000.51500.50000.50000.500037,206
Oct 29, 20240.50000.52000.49500.52000.5200145,866
Oct 28, 20240.50000.50000.49500.49500.495020,734
Oct 25, 20240.49500.50500.49500.50500.5050306,206
Oct 24, 20240.49500.49500.49500.49500.4950140,789
Oct 23, 20240.50000.50000.49500.49500.495029,944
Oct 22, 20240.49500.50000.49000.50000.5000308,641
Oct 21, 20240.50500.51500.50000.50000.500069,299
Oct 18, 20240.50000.50000.49500.49500.4950121,291
Oct 17, 20240.50500.53000.49500.49500.4950171,974
Oct 16, 20240.50000.50000.49500.49500.4950183,026
Oct 15, 20240.52000.52500.49500.49500.4950589,869
Oct 14, 20240.57000.57000.49000.50000.50001,435,947
Oct 11, 20240.53500.54500.52500.53000.5300252,730
Oct 10, 20240.56500.56500.52500.52500.5250328,031
Oct 9, 20240.49500.57500.49250.56500.5650437,882
Oct 8, 20240.50000.51000.48500.50000.500067,353
Oct 7, 20240.48000.52000.47000.50000.5000251,969
Oct 4, 20240.47000.48000.46500.47000.470065,237
Oct 3, 20240.50000.50000.47000.47000.4700171,717
Oct 2, 20240.51000.51000.49500.49500.49506,316
Oct 1, 20240.50500.53500.50000.50000.5000152,276
Sep 30, 20240.53000.54000.51000.51000.5100352,486
Sep 27, 20240.50000.53000.50000.51000.510093,510
Sep 26, 20240.47000.52500.45500.52500.5250617,155
Sep 25, 20240.52000.54000.46500.47000.4700583,176
Sep 24, 20240.49000.49000.45500.47000.4700223,640
Sep 23, 20240.49000.51500.47000.47000.4700285,347
Sep 20, 20240.47000.48500.47000.47500.475054,854
Sep 19, 20240.46500.48500.45000.48000.480082,180
Sep 18, 20240.47000.47750.45000.46500.465086,018
Sep 17, 20240.48000.49500.46000.49500.4950205,813
Sep 16, 20240.51000.52000.47500.48000.4800140,720
Sep 13, 20240.50000.52000.47500.50500.505095,018
Sep 12, 20240.46000.50000.46000.50000.5000151,123
Sep 11, 20240.44500.45500.42500.44500.4450135,870
Sep 10, 20240.46000.46000.42500.43000.430091,512
Sep 9, 20240.46000.46000.42500.45000.4500217,630
Sep 6, 20240.50500.51000.47500.47500.475051,937
Sep 5, 20240.53000.54000.50000.50000.5000129,652
Sep 4, 20240.48000.51500.47500.51500.5150210,269
Sep 3, 20240.56000.56500.46500.51000.5100507,170
Sep 2, 20240.59000.59000.56000.56000.560049,622
Aug 30, 20240.57000.59000.57000.59000.5900161,729
Aug 29, 20240.62000.62000.56500.57000.5700252,750
Aug 28, 20240.63500.64500.60000.60000.6000155,260
Aug 27, 20240.65000.66000.59000.62000.6200202,553
Aug 26, 20240.64000.70500.63000.65500.6550644,257
Aug 23, 20240.62500.63000.59000.59500.595076,312
Aug 22, 20240.60000.62000.58000.62000.6200102,953
Aug 21, 20240.57000.60000.56000.59000.5900143,958
Aug 20, 20240.60000.60000.57000.57500.5750206,507
Aug 19, 20240.63500.65000.58000.61000.6100232,201
Aug 16, 20240.60000.66000.60000.64000.6400422,243
Aug 15, 20240.62000.62000.60000.60000.6000244,195
Aug 14, 20240.58000.60000.57500.58000.580083,102
Aug 13, 20240.59000.60000.57000.57500.5750107,678
Aug 12, 20240.58000.64000.57000.58000.5800355,553
Aug 9, 20240.57500.59500.54500.58000.5800433,717
Aug 8, 20240.61000.63000.55000.55000.5500212,197
Aug 7, 20240.62500.63000.60500.60500.6050141,100
Aug 6, 20240.56000.63000.55500.60000.6000312,105
Aug 5, 20240.67500.71000.59000.59000.5900677,686
Aug 2, 20240.71000.72500.62000.72000.72001,194,998
Aug 1, 20240.71000.71000.71000.71000.7100-
Jul 31, 20240.71000.71000.71000.71000.7100-
Jul 30, 20240.71000.71000.71000.71000.7100-
Jul 29, 20240.71000.71000.71000.71000.7100-
Jul 26, 20240.71000.71000.71000.71000.7100-
Jul 25, 20240.71000.71000.71000.71000.7100-
Jul 24, 20240.75000.75000.65000.71000.71001,101,790
Jul 23, 20240.77500.80000.73000.74000.7400600,193
Jul 22, 20240.90000.94000.77500.78500.78501,343,739
Jul 19, 20240.77500.88500.73000.85000.85001,185,802
Jul 18, 20240.89500.90000.79500.80500.8050936,113
Jul 17, 20240.94001.00000.83500.93000.93001,169,379
Jul 16, 20240.95001.03500.90000.93500.93502,684,615
Jul 15, 20240.76000.96000.75000.92000.92003,274,228
Jul 12, 20240.70000.79000.66000.74000.74002,107,784
Jul 11, 20240.78500.80000.64000.68500.68503,057,446
Jul 10, 20240.80000.90000.62000.73000.73008,685,288
Jul 9, 20240.49000.49000.49000.49000.4900-
Jul 8, 20240.49000.49000.49000.49000.4900-
Jul 5, 20240.36000.50500.35000.49000.49001,998,355
Jul 4, 20240.38500.38500.34000.36000.3600592,918
Jul 3, 20240.39000.42500.34000.38500.38501,567,039
Jul 2, 20240.36500.44500.35000.38500.38504,912,945
Jul 1, 20240.29000.38500.25500.34000.34006,096,381
Jun 28, 20240.15500.15500.15500.15500.1550-
Jun 27, 20240.15500.15500.15500.15500.1550-
Jun 26, 20240.14500.15500.14500.15500.15505,719
Jun 25, 20240.17000.17000.15000.15000.150023,497
Jun 24, 20240.16000.16500.15500.16500.165044,383
Jun 21, 20240.15500.15500.15000.15000.150016,125
Jun 20, 20240.15000.16000.15000.15000.150040,300
Jun 19, 20240.15000.15500.15000.15500.155022,056
Jun 18, 20240.15000.15000.15000.15000.1500-
Jun 17, 20240.16000.16000.15000.15000.150045,127
Jun 14, 20240.16000.16000.15500.16000.160060,000
Jun 13, 20240.16000.16000.16000.16000.1600-
Jun 12, 20240.16000.16000.16000.16000.1600-
Jun 11, 20240.17500.17500.16000.16000.1600137,127
Jun 7, 20240.17500.18000.17500.18000.180060,550
Jun 6, 20240.19000.19000.19000.19000.1900-
Jun 5, 20240.18000.19000.18000.19000.190015,000
Jun 4, 20240.18500.18500.17000.17000.170063,921
Jun 3, 20240.19000.19000.18000.18000.180035,663
May 31, 20240.18500.18500.18000.18000.180017,504
May 30, 20240.19500.19500.18500.19500.195059,498
May 29, 20240.19500.19500.19500.19500.19505,000
May 28, 20240.20500.20500.19500.19500.195019,340
May 27, 20240.20000.20000.19000.19500.195072,830
May 24, 20240.20500.21000.20500.20500.205026,914
May 23, 20240.20500.21000.20500.21000.210021,125
May 22, 20240.21000.21000.21000.21000.2100-
May 21, 20240.21500.21500.20000.21000.2100202,155
May 20, 20240.18000.21500.18000.21000.2100207,972
May 17, 20240.17000.17500.17000.17500.1750123,679
May 16, 20240.16500.16500.16000.16000.160035,339
May 15, 20240.17000.17000.16500.17000.1700178,068
May 14, 20240.17000.17000.16500.17000.170055,714
May 13, 20240.17000.17000.17000.17000.1700-
May 10, 20240.16000.17250.16000.17000.170081,872
May 9, 20240.16500.16500.15500.15500.155036,868
May 8, 20240.18500.18500.17000.17500.175016,427
May 7, 20240.18500.18500.18500.18500.1850-
May 6, 20240.18500.18500.18500.18500.1850-
May 3, 20240.19500.19500.18500.18500.185028,713
May 2, 20240.18000.18000.18000.18000.180010,000
May 1, 20240.16500.19000.16500.17000.1700176,846
Apr 30, 20240.18000.18500.16500.17500.175072,927
Apr 29, 20240.19000.19000.18000.18000.18007,850
Apr 26, 20240.17500.18000.16500.18000.180034,996
Apr 24, 20240.18000.18000.18000.18000.1800-
Apr 23, 20240.18000.18000.18000.18000.180097
Apr 22, 20240.17500.17500.17500.17500.175013,354
Apr 19, 20240.17500.17500.17500.17500.175066,739
Apr 18, 20240.17500.18000.17500.18000.180020,937
Apr 17, 20240.17500.17500.17500.17500.17503,790
Apr 16, 20240.18500.19000.17500.17500.175053,490
Apr 15, 20240.19000.19000.17500.18500.185044,193

Related Tickers

TG6.AX TG Metals Limited
0.0980
0.00%
 
NYM.AX Narryer Metals Limited
0.0370
+2.78%
 
SUM.AX Summit Minerals Limited
0.0450
0.00%
 
AXL.AX AXEL REE FPO [AXL]
0.0590
+15.69%
 
L1M.AX Lightning Minerals Ltd
0.0600
0.00%
 
PEX.AX Peel Mining Limited
0.0730
+1.39%
 
SFX.AX Sheffield Resources Limited
0.1750
-5.41%
 
DY6.AX DY6 Metals Ltd
0.0350
0.00%
 
MAUCA.AX Magnetic Resources NL
1.2400
0.00%
 
HRE.AX Heavy Rare Earths Limited
0.0230
0.00%