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

ASX - Delayed Quote AUD

Infinity Lithium Corporation Limited (INF.AX)

Compare
0.0200
0.0000
(0.00%)
At close: April 11 at 2:18:34 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.02100.02200.02000.02000.020091,034
Apr 10, 20250.02000.02000.02000.02000.02009,523
Apr 9, 20250.02000.02200.02000.02000.020059,573
Apr 8, 20250.02300.02300.01900.01900.0190457,030
Apr 7, 20250.02400.02400.01900.01900.0190535,908
Apr 4, 20250.02000.02500.02000.02300.0230581,701
Apr 3, 20250.02300.02300.01900.01900.0190978,799
Apr 2, 20250.02700.02700.02300.02500.0250611,014
Apr 1, 20250.02350.02800.02350.02800.0280640,842
Mar 31, 20250.02000.02800.02000.02400.02401,693,505
Mar 28, 20250.02000.02100.02000.02000.020080,000
Mar 27, 20250.02100.02100.02100.02100.0210-
Mar 26, 20250.02400.02400.02000.02100.0210465,754
Mar 25, 20250.02200.02300.02100.02300.0230595,633
Mar 24, 20250.02300.02300.02000.02000.0200586,783
Mar 21, 20250.02100.02400.02100.02200.0220297,486
Mar 20, 20250.02200.02400.02100.02200.0220711,273
Mar 19, 20250.02200.02300.01900.02300.0230631,313
Mar 18, 20250.02200.02200.02100.02200.0220234,037
Mar 17, 20250.02500.02500.02100.02200.0220634,020
Mar 14, 20250.02000.02500.02000.02300.0230240,209
Mar 13, 20250.02000.02100.02000.02000.0200146,261
Mar 12, 20250.02100.02400.02000.02000.0200895,813
Mar 11, 20250.02400.02400.02100.02100.0210511,409
Mar 10, 20250.02300.02300.02300.02300.0230-
Mar 7, 20250.02400.02400.02300.02300.0230389,554
Mar 6, 20250.02600.02600.02500.02500.0250130,757
Mar 5, 20250.02400.02800.02400.02700.0270177,142
Mar 4, 20250.02400.02900.02400.02500.0250305,913
Mar 3, 20250.02700.02800.02500.02500.0250134,019
Feb 28, 20250.02500.02500.02500.02500.025021,000
Feb 27, 20250.02500.02500.02400.02400.024045,104
Feb 26, 20250.02700.02800.02500.02700.0270814,086
Feb 25, 20250.02700.03000.02600.02800.0280525,000
Feb 24, 20250.02700.02700.02700.02700.02706,500
Feb 21, 20250.02800.02900.02500.02700.0270652,077
Feb 20, 20250.02800.02800.02600.02600.0260134,673
Feb 19, 20250.02700.02900.02600.02900.0290162,907
Feb 18, 20250.02700.02700.02700.02700.0270206,196
Feb 17, 20250.02900.02900.02700.02700.0270172,000
Feb 14, 20250.02800.02900.02700.02700.0270103,566
Feb 13, 20250.02800.02900.02700.02700.0270108,926
Feb 12, 20250.02900.02900.02700.02800.028091,246
Feb 11, 20250.02600.02800.02600.02800.0280171,921
Feb 10, 20250.02800.02800.02600.02700.027011,867
Feb 7, 20250.02700.02800.02600.02800.0280302,688
Feb 6, 20250.02700.02700.02700.02700.027096,345
Feb 5, 20250.03100.03100.03100.03100.0310-
Feb 4, 20250.03000.03100.03000.03100.0310166,808
Feb 3, 20250.02900.02900.02900.02900.029041,953
Jan 31, 20250.02900.02900.02900.02900.029038,596
Jan 30, 20250.02800.03000.02700.03000.0300172,250
Jan 29, 20250.02900.02900.02700.02700.0270345,170
Jan 28, 20250.02800.02800.02600.02800.0280300,000
Jan 24, 20250.02900.03200.02600.02800.0280386,757
Jan 23, 20250.02900.03000.02900.02900.029042,033
Jan 22, 20250.03200.03200.02900.02900.029097,254
Jan 21, 20250.03000.03100.03000.03100.0310305,500
Jan 20, 20250.03000.03000.02800.02900.029084,560
Jan 17, 20250.03000.03000.02700.02900.0290895,484
Jan 16, 20250.03000.03000.02800.02800.02809,688
Jan 15, 20250.02900.02900.02900.02900.0290424,565
Jan 14, 20250.02900.02900.02600.02900.0290446,484
Jan 13, 20250.02900.02900.02900.02900.0290-
Jan 10, 20250.03000.03100.02800.02900.0290134,611
Jan 9, 20250.02900.03000.02900.03000.0300208,065
Jan 8, 20250.02700.02700.02700.02700.02702,500
Jan 7, 20250.03000.03000.02600.02700.0270548,153
Jan 6, 20250.03000.03000.03000.03000.0300422
Jan 3, 20250.02800.03000.02800.03000.0300258,064
Jan 2, 20250.02900.02900.02900.02900.0290172,643
Dec 31, 20240.02900.02900.02800.02800.0280184,978
Dec 30, 20240.02600.02800.02600.02800.0280624,686
Dec 27, 20240.02600.02900.02500.02700.0270244,259
Dec 24, 20240.02700.02800.02700.02700.0270405,491
Dec 23, 20240.02400.02600.02400.02500.0250694,625
Dec 20, 20240.02400.02600.02400.02400.0240175,790
Dec 19, 20240.02600.02600.02400.02400.0240298,769
Dec 18, 20240.02400.02600.02400.02500.0250139,313
Dec 17, 20240.02400.02500.02400.02400.0240317,007
Dec 16, 20240.02400.02400.02400.02400.02404,500
Dec 13, 20240.02500.02600.02400.02400.0240943,157
Dec 12, 20240.02600.02600.02300.02300.0230879,033
Dec 11, 20240.03200.03300.02300.02300.02302,035,680
Dec 10, 20240.03200.03300.03000.03300.033089,977
Dec 9, 20240.03000.03200.03000.03200.032077,982
Dec 6, 20240.02900.03000.02900.03000.0300150,826
Dec 5, 20240.03200.03200.02900.03200.03201,111,737
Dec 4, 20240.03100.03400.03100.03100.0310420,830
Dec 3, 20240.03100.03100.03000.03000.030048,156
Dec 2, 20240.03200.03200.03000.03000.0300313,409
Nov 29, 20240.03000.03300.03000.03100.0310235,617
Nov 28, 20240.02900.02900.02900.02900.0290-
Nov 27, 20240.03100.03100.02900.02900.0290966,150
Nov 26, 20240.03100.03300.03100.03300.03309,000
Nov 25, 20240.03100.03100.03000.03000.030039,171
Nov 22, 20240.03100.03300.03100.03100.031091,409
Nov 21, 20240.03000.03200.03000.03100.031043,352
Nov 20, 20240.03300.03300.03300.03300.0330-
Nov 19, 20240.03100.03300.03100.03300.033060,551
Nov 18, 20240.03500.03500.03000.03100.0310310,412
Nov 15, 20240.03100.03500.03100.03500.0350204,346
Nov 14, 20240.03400.03400.03100.03100.0310108,501
Nov 13, 20240.03400.03500.03000.03400.0340893,168
Nov 12, 20240.03500.03500.03300.03300.0330182,413
Nov 11, 20240.03400.03700.03400.03600.036086,974
Nov 8, 20240.03300.03700.03300.03450.0345333,341
Nov 7, 20240.03100.03400.03100.03300.0330202,361
Nov 6, 20240.03500.03700.03500.03700.037050,511
Nov 5, 20240.03200.03400.03100.03400.034060,000
Nov 4, 20240.03100.03100.03100.03100.0310-
Nov 1, 20240.03400.03500.03100.03100.0310168,609
Oct 31, 20240.03300.03300.03300.03300.03303
Oct 30, 20240.03500.03600.03000.03100.0310916,055
Oct 29, 20240.03500.03500.03500.03500.035018,222
Oct 28, 20240.04100.04100.04000.04000.040012,621
Oct 25, 20240.03300.04200.03300.04200.0420192,726
Oct 24, 20240.03400.03400.03300.03300.0330205,885
Oct 23, 20240.03400.03400.03400.03400.0340-
Oct 22, 20240.03700.03700.03400.03400.034018,263
Oct 21, 20240.03500.03500.03400.03500.0350140,285
Oct 18, 20240.03400.03500.03300.03500.03501,492,106
Oct 17, 20240.03400.03400.03400.03400.034037
Oct 16, 20240.03700.03700.03400.03400.0340105,308
Oct 15, 20240.03500.03500.03500.03500.035073,587
Oct 14, 20240.03900.03900.03500.03500.0350793,796
Oct 11, 20240.04200.04300.03800.03800.0380268,639
Oct 10, 20240.03800.04200.03800.04100.0410378,148
Oct 9, 20240.04000.04000.03900.03900.0390114,000
Oct 8, 20240.03500.04000.03500.03500.0350373,935
Oct 7, 20240.03400.03500.03400.03400.0340130,801
Oct 4, 20240.03200.03200.03200.03200.0320135,062
Oct 3, 20240.03200.03500.03100.03200.0320795,067
Oct 2, 20240.03200.03500.03200.03500.0350248,000
Oct 1, 20240.03100.03100.03100.03100.03104,000
Sep 30, 20240.03300.03400.03200.03300.0330390,715
Sep 27, 20240.03100.03300.03100.03300.033090,938
Sep 26, 20240.03000.03200.03000.03100.0310458,300
Sep 25, 20240.03300.03300.03200.03300.0330258,662
Sep 24, 20240.03500.03500.03200.03200.0320150,805
Sep 23, 20240.03500.03500.03000.03500.0350365,722
Sep 20, 20240.03600.03600.03500.03500.0350378,301
Sep 19, 20240.03500.03700.03500.03600.0360249,586
Sep 18, 20240.03500.03500.03200.03500.0350934,486
Sep 17, 20240.03500.03500.03500.03500.0350366
Sep 16, 20240.04000.04000.03500.03500.0350218,752
Sep 13, 20240.03300.04000.03300.04000.040095,249
Sep 12, 20240.03500.03500.03300.03300.0330471,951
Sep 11, 20240.03500.03700.03500.03500.0350192,077
Sep 10, 20240.04000.04000.03400.03500.03501,794,057
Sep 9, 20240.03700.03750.03700.03750.037578,954
Sep 6, 20240.03700.03800.03600.03800.0380117,754
Sep 5, 20240.03700.03900.03700.03700.0370252,180
Sep 4, 20240.03900.03900.03700.03800.0380420,007
Sep 3, 20240.04000.04000.03700.04000.0400152,984
Sep 2, 20240.04200.04200.04000.04000.04002,590,609
Aug 30, 20240.04400.04400.04100.04100.04101,310,650
Aug 29, 20240.04500.04500.04500.04500.045057,779
Aug 28, 20240.04900.05000.04400.04500.0450733,825
Aug 27, 20240.05000.05000.04800.04800.048021,705
Aug 26, 20240.04800.05000.04800.05000.0500195,274
Aug 23, 20240.05000.05000.04900.04900.049075,210
Aug 22, 20240.05100.05200.04900.04900.0490206,709
Aug 21, 20240.04950.05100.04950.05100.0510118,839
Aug 20, 20240.05000.05000.04900.04900.049088,792
Aug 19, 20240.05100.05100.05100.05100.0510100,057
Aug 16, 20240.05300.05300.04900.04900.049018,452
Aug 15, 20240.05000.05300.04900.05300.0530258,450
Aug 14, 20240.05100.05200.05000.05200.052082,515
Aug 13, 20240.05000.05200.04900.04900.0490220,330
Aug 12, 20240.05000.05200.04800.04800.0480302,300
Aug 9, 20240.05200.05300.05100.05300.0530219,319
Aug 8, 20240.05000.05000.05000.05000.0500-
Aug 7, 20240.05200.05200.05000.05000.050089,261
Aug 6, 20240.05000.05300.05000.05300.053028,265
Aug 5, 20240.05100.05300.05000.05200.052057,449
Aug 2, 20240.05300.05300.05200.05300.0530249,339
Aug 1, 20240.05200.05200.05200.05200.0520-
Jul 31, 20240.05100.05200.04900.05200.052025,000
Jul 30, 20240.05200.05200.04950.04950.0495968,602
Jul 29, 20240.05400.05500.05200.05200.0520529,466
Jul 26, 20240.05300.05400.05300.05400.0540158,530
Jul 25, 20240.05500.05500.05300.05300.0530355,999
Jul 24, 20240.05300.05300.05300.05300.0530-
Jul 23, 20240.05600.05600.05300.05300.0530395,967
Jul 22, 20240.05900.05900.05400.05400.054093,000
Jul 19, 20240.05900.05900.05900.05900.059031,327
Jul 18, 20240.05800.05800.05700.05800.0580203,186
Jul 17, 20240.05700.05800.05700.05800.0580262,377
Jul 16, 20240.05700.05800.05700.05800.058086,781
Jul 15, 20240.05500.05800.05500.05800.0580151,575
Jul 12, 20240.05500.05700.05500.05700.0570619,663
Jul 11, 20240.05500.05700.05500.05700.0570174,854
Jul 10, 20240.05300.05800.05300.05500.0550672,763
Jul 9, 20240.05200.05200.05100.05100.051066,980
Jul 8, 20240.05300.05300.05100.05100.0510171,398
Jul 5, 20240.05100.05100.05100.05100.05106,091
Jul 4, 20240.05200.05200.05200.05200.0520100,000
Jul 3, 20240.05200.05300.05100.05100.051078,188
Jul 2, 20240.05100.05200.05100.05200.0520327,359
Jul 1, 20240.05100.05100.05050.05100.0510212,370
Jun 28, 20240.05000.05200.05000.05200.052018,511
Jun 27, 20240.05100.05100.05000.05000.0500681,918
Jun 26, 20240.05100.05200.05000.05100.0510386,530
Jun 25, 20240.05300.05500.05200.05200.0520534,710
Jun 24, 20240.05500.05500.05300.05300.0530151,976
Jun 21, 20240.05400.05800.05400.05400.0540520,491
Jun 20, 20240.05500.05500.05200.05500.0550314,227
Jun 19, 20240.05500.05800.05300.05300.0530870,311
Jun 18, 20240.05300.05300.05100.05100.0510164,170
Jun 17, 20240.05200.05400.05200.05400.0540367,276
Jun 14, 20240.05300.05800.05200.05400.0540955,709
Jun 13, 20240.05300.05500.05000.05000.05001,348,589
Jun 12, 20240.05300.05300.05100.05100.0510514,519
Jun 11, 20240.05200.05300.05200.05200.052091,390
Jun 7, 20240.05200.05400.05100.05400.0540880,480
Jun 6, 20240.05800.05800.05300.05400.054045,551
Jun 5, 20240.05700.05800.05100.05800.0580432,549
Jun 4, 20240.05900.05900.05500.05500.0550138,492
Jun 3, 20240.05700.05800.05500.05700.0570253,058
May 31, 20240.05800.05900.05500.05900.0590361,426
May 30, 20240.05700.05750.05500.05500.0550400,902
May 29, 20240.05500.05800.05500.05800.0580123,234
May 28, 20240.05600.05800.05300.05500.0550239,807
May 27, 20240.05500.05500.05300.05500.0550282,291
May 24, 20240.05100.05600.05100.05600.0560170,402
May 23, 20240.05300.05300.05100.05100.0510490,848
May 22, 20240.05400.05800.05200.05300.0530202,079
May 21, 20240.05900.05900.05300.05300.0530154,868
May 20, 20240.05900.05900.05900.05900.0590962
May 17, 20240.05900.05900.05400.05400.0540378,300
May 16, 20240.05600.06000.05600.05900.0590243,151
May 15, 20240.05600.05600.05500.05500.0550128,007
May 14, 20240.05600.05800.05600.05600.0560120,400
May 13, 20240.05300.05600.05300.05300.0530282,194
May 10, 20240.05900.06000.05100.05300.0530184,024
May 9, 20240.05900.05900.05500.05900.0590284,799
May 8, 20240.05300.05800.05300.05700.0570428,153
May 7, 20240.05200.05200.05000.05000.0500375,001
May 6, 20240.05200.05900.05200.05200.0520388,836
May 3, 20240.05600.05700.05000.05000.0500631,088
May 2, 20240.05800.05800.05400.05400.0540361,407
May 1, 20240.06000.06000.06000.06000.0600-
Apr 30, 20240.06000.06000.05450.06000.0600252,049
Apr 29, 20240.05000.06200.05000.06100.0610471,285
Apr 26, 20240.05200.05200.05000.05000.0500993,333
Apr 24, 20240.05700.05700.05500.05600.0560271,660
Apr 23, 20240.06000.06400.05700.05700.0570400,584
Apr 22, 20240.06400.06400.06000.06000.0600113,871
Apr 19, 20240.06100.06300.06000.06300.0630430,036
Apr 18, 20240.06400.06400.06000.06000.0600324,007
Apr 17, 20240.06500.06500.06400.06400.064021,047
Apr 16, 20240.06400.06400.06400.06400.06404,148
Apr 15, 20240.06500.06500.06400.06500.0650121,413
Apr 12, 20240.06400.06400.06400.06400.0640208,135
Apr 11, 20240.06500.06600.06500.06500.0650108,900

Related Tickers

CCM.AX Cadoux Limited
0.0550
0.00%
 
TKM.AX Trek Metals Limited
0.0510
+2.00%
 
NVA.AX Nova Minerals Limited
0.2850
+9.62%
 
LM1.AX Leeuwin Metals Ltd
0.1700
-15.00%
 
POD.AX Podium Minerals Limited
0.0250
-7.41%
 
DY6.AX DY6 Metals Ltd
0.0350
0.00%
 
MAUCA.AX Magnetic Resources NL
1.2400
0.00%
 
HRE.AX Heavy Rare Earths Limited
0.0250
0.00%
 
DMM.AX DMC Mining Limited
0.0580
0.00%
 
EMUCA.AX Emu NL
0.8906
0.00%