Infotrust Ltd ITS
ASX · Australia · Communications
AUD 0.2500-0.02 (-8.26%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.27 | +4.81% | AUD 0.26 | AUD 0.27 | AUD 0.25 | 574.11K |
| 2026-09-30 | AUD 0.26 | 0.00% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 112 |
| 2026-09-29 | AUD 0.26 | 0.00% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 8.72K |
| 2026-09-28 | AUD 0.26 | 0.00% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 0 |
| 2026-09-25 | AUD 0.26 | -1.89% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 3.25K |
| 2026-09-24 | AUD 0.26 | -11.67% | AUD 0.30 | AUD 0.30 | AUD 0.26 | 55.01K |
| 2026-09-23 | AUD 0.30 | +1.69% | AUD 0.30 | AUD 0.30 | AUD 0.30 | 10.00K |
| 2026-09-22 | AUD 0.29 | -1.67% | AUD 0.30 | AUD 0.30 | AUD 0.29 | 10.07K |
| 2026-09-21 | AUD 0.30 | 0.00% | AUD 0.30 | AUD 0.30 | AUD 0.30 | 5.02K |
| 2026-09-18 | AUD 0.30 | +11.11% | AUD 0.30 | AUD 0.30 | AUD 0.30 | 10.00K |
| 2026-09-17 | AUD 0.27 | 0.00% | AUD 0.27 | AUD 0.27 | AUD 0.27 | 1.46K |
| 2026-09-16 | AUD 0.27 | +1.89% | AUD 0.27 | AUD 0.27 | AUD 0.27 | 42.51K |
| 2026-09-15 | AUD 0.26 | 0.00% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 0 |
| 2026-09-14 | AUD 0.26 | 0.00% | AUD 0.26 | AUD 0.27 | AUD 0.26 | 46.36K |
| 2026-09-11 | AUD 0.26 | -8.62% | AUD 0.29 | AUD 0.29 | AUD 0.26 | 2.27K |
| 2026-09-10 | AUD 0.29 | +11.54% | AUD 0.29 | AUD 0.29 | AUD 0.29 | 5.17K |
| 2026-09-09 | AUD 0.26 | 0.00% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 400 |
| 2026-09-08 | AUD 0.26 | 0.00% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 26.00K |
| 2026-09-07 | AUD 0.26 | -3.70% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 35.80K |
| 2026-09-04 | AUD 0.27 | -3.57% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 65.19K |
| 2026-09-03 | AUD 0.28 | +16.67% | AUD 0.27 | AUD 0.31 | AUD 0.27 | 400.58K |
| 2026-09-02 | AUD 0.24 | +4.35% | AUD 0.23 | AUD 0.25 | AUD 0.23 | 169.86K |
| 2026-09-01 | AUD 0.23 | +4.55% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 2.63K |
| 2026-08-31 | AUD 0.22 | -2.22% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 3.72K |
| 2026-08-28 | AUD 0.22 | -10.00% | AUD 0.25 | AUD 0.25 | AUD 0.22 | 32.31K |
| 2026-08-27 | AUD 0.25 | +8.70% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 1.00K |
| 2026-08-26 | AUD 0.23 | +4.55% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 7.73K |
| 2026-08-25 | AUD 0.22 | +7.32% | AUD 0.20 | AUD 0.22 | AUD 0.20 | 129.43K |
| 2026-08-24 | AUD 0.20 | -2.38% | AUD 0.20 | AUD 0.22 | AUD 0.20 | 114.02K |
| 2026-08-21 | AUD 0.21 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.21 | 9.76K |
| 2026-08-20 | AUD 0.21 | -4.55% | AUD 0.21 | AUD 0.22 | AUD 0.20 | 72.14K |
| 2026-08-19 | AUD 0.22 | -8.33% | AUD 0.23 | AUD 0.23 | AUD 0.21 | 44.97K |
| 2026-08-18 | AUD 0.24 | +2.13% | AUD 0.23 | AUD 0.24 | AUD 0.23 | 29.17K |
| 2026-08-17 | AUD 0.23 | +6.82% | AUD 0.23 | AUD 0.23 | AUD 0.23 | 13.97K |
| 2026-08-14 | AUD 0.22 | -8.33% | AUD 0.22 | AUD 0.22 | AUD 0.21 | 20.91K |
| 2026-08-13 | AUD 0.24 | +9.09% | AUD 0.24 | AUD 0.24 | AUD 0.23 | 208.00K |
| 2026-08-12 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 8.12K |
| 2026-08-11 | AUD 0.22 | +4.76% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 8.40K |
| 2026-08-10 | AUD 0.21 | -20.75% | AUD 0.26 | AUD 0.26 | AUD 0.21 | 24.89K |
| 2026-08-07 | AUD 0.26 | +3.92% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 4.00K |
| 2026-08-06 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 0 |
| 2026-08-05 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 0 |
| 2026-08-04 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 0 |
| 2026-08-03 | AUD 0.25 | -5.56% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 3.21K |
| 2026-07-31 | AUD 0.27 | -1.82% | AUD 0.28 | AUD 0.28 | AUD 0.27 | 30.73K |
| 2026-07-30 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 0 |
| 2026-07-29 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 0 |
| 2026-07-28 | AUD 0.28 | -11.29% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 172 |
| 2026-07-27 | AUD 0.31 | 0.00% | AUD 0.31 | AUD 0.31 | AUD 0.31 | 0 |
| 2026-07-24 | AUD 0.31 | 0.00% | AUD 0.31 | AUD 0.31 | AUD 0.31 | 0 |
| 2026-07-23 | AUD 0.31 | 0.00% | AUD 0.31 | AUD 0.31 | AUD 0.31 | 22.52K |
| 2026-07-22 | AUD 0.31 | 0.00% | AUD 0.31 | AUD 0.31 | AUD 0.31 | 77.49K |
| 2026-07-21 | AUD 0.31 | 0.00% | AUD 0.31 | AUD 0.31 | AUD 0.31 | 0 |
| 2026-07-20 | AUD 0.31 | 0.00% | AUD 0.31 | AUD 0.31 | AUD 0.31 | 0 |
| 2026-07-17 | AUD 0.31 | -8.82% | AUD 0.34 | AUD 0.34 | AUD 0.31 | 13.91K |
| 2026-07-16 | AUD 0.34 | -2.86% | AUD 0.34 | AUD 0.34 | AUD 0.34 | 522 |
| 2026-07-15 | AUD 0.35 | 0.00% | AUD 0.35 | AUD 0.35 | AUD 0.35 | 104.62K |
| 2026-07-14 | AUD 0.35 | 0.00% | AUD 0.35 | AUD 0.35 | AUD 0.35 | 47 |
| 2026-07-13 | AUD 0.35 | 0.00% | AUD 0.35 | AUD 0.35 | AUD 0.35 | 74 |
| 2026-07-10 | AUD 0.35 | 0.00% | AUD 0.35 | AUD 0.35 | AUD 0.35 | 150.00K |
| 2026-07-09 | AUD 0.35 | +2.94% | AUD 0.35 | AUD 0.35 | AUD 0.35 | 45 |
| 2026-07-08 | AUD 0.34 | 0.00% | AUD 0.34 | AUD 0.34 | AUD 0.34 | 0 |
| 2026-07-07 | AUD 0.34 | -5.56% | AUD 0.34 | AUD 0.34 | AUD 0.34 | 200 |
| 2026-07-06 | AUD 0.36 | -1.37% | AUD 0.36 | AUD 0.36 | AUD 0.36 | 28 |
| 2026-07-03 | AUD 0.37 | 0.00% | AUD 0.37 | AUD 0.37 | AUD 0.37 | 0 |
| 2026-07-02 | AUD 0.37 | 0.00% | AUD 0.37 | AUD 0.37 | AUD 0.37 | 0 |
| 2026-07-01 | AUD 0.37 | 0.00% | AUD 0.37 | AUD 0.37 | AUD 0.37 | 0 |
| 2026-06-30 | AUD 0.37 | 0.00% | AUD 0.37 | AUD 0.37 | AUD 0.37 | 4.46K |
| 2026-06-29 | AUD 0.37 | 0.00% | AUD 0.37 | AUD 0.37 | AUD 0.37 | 13.00K |
| 2026-06-26 | AUD 0.37 | 0.00% | AUD 0.37 | AUD 0.37 | AUD 0.36 | 51.57K |
| 2026-06-25 | AUD 0.37 | +7.35% | AUD 0.35 | AUD 0.37 | AUD 0.35 | 15.30K |
| 2026-06-24 | AUD 0.34 | +3.03% | AUD 0.32 | AUD 0.34 | AUD 0.32 | 1.04K |
| 2026-06-23 | AUD 0.33 | -1.49% | AUD 0.34 | AUD 0.34 | AUD 0.33 | 92.20K |
| 2026-06-22 | AUD 0.34 | -6.94% | AUD 0.36 | AUD 0.36 | AUD 0.34 | 56.56K |
| 2026-06-19 | AUD 0.36 | 0.00% | AUD 0.36 | AUD 0.36 | AUD 0.36 | 41.61K |
| 2026-06-18 | AUD 0.36 | +1.41% | AUD 0.36 | AUD 0.36 | AUD 0.35 | 88.31K |
| 2026-06-17 | AUD 0.35 | +4.41% | AUD 0.34 | AUD 0.35 | AUD 0.34 | 231.03K |
| 2026-06-16 | AUD 0.34 | +1.49% | AUD 0.34 | AUD 0.34 | AUD 0.34 | 11.35K |
| 2026-06-15 | AUD 0.34 | +1.52% | AUD 0.34 | AUD 0.34 | AUD 0.34 | 3.93K |
| 2026-06-12 | AUD 0.33 | 0.00% | AUD 0.34 | AUD 0.34 | AUD 0.33 | 20.31K |
| 2026-06-11 | AUD 0.33 | 0.00% | AUD 0.33 | AUD 0.33 | AUD 0.33 | 1.11K |
| 2026-06-10 | AUD 0.33 | -2.94% | AUD 0.34 | AUD 0.34 | AUD 0.33 | 403 |
| 2026-06-09 | AUD 0.34 | 0.00% | AUD 0.34 | AUD 0.34 | AUD 0.34 | 1.43K |
| 2026-06-05 | AUD 0.34 | -1.45% | AUD 0.34 | AUD 0.35 | AUD 0.33 | 89.31K |
| 2026-06-04 | AUD 0.34 | +1.47% | AUD 0.36 | AUD 0.37 | AUD 0.34 | 14.54K |
| 2026-06-03 | AUD 0.34 | -8.11% | AUD 0.36 | AUD 0.36 | AUD 0.34 | 24.36K |
| 2026-06-02 | AUD 0.37 | 0.00% | AUD 0.37 | AUD 0.38 | AUD 0.36 | 14.49K |
| 2026-06-01 | AUD 0.37 | -8.64% | AUD 0.38 | AUD 0.38 | AUD 0.36 | 4.43K |
| 2026-05-29 | AUD 0.41 | -6.90% | AUD 0.44 | AUD 0.44 | AUD 0.38 | 1.98M |
| 2026-05-28 | AUD 0.44 | -4.40% | AUD 0.44 | AUD 0.44 | AUD 0.44 | 37.01K |