ASX · ITS · stock
Infotrust Ltd (ITS) stock price history
Every ASX trading session of Infotrust Ltd from Oct 21, 1999 to Sep 28, 2026: 6,855 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ITS adjusted close, 1999 to 2026
- A$292,064
- All time high, 2000
- A$0.6300
- 52 week high, A$0.2000 low
- 6,855
- Daily sessions since 1999
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
ITS key facts
- Infotrust Ltd (ITS) closed at A$0.2600 on Sep 28, 2026 on ASX.
- ITS's all time high close is A$292,064, set on Jan 20, 2000; its all time low close is A$0.2050 on Aug 24, 2026.
- ITS's 52 week range is A$0.2000 to A$0.6300.
- ITS returned -50.9% over the year to Sep 28, 2026 and -88.9% over five years.
- Over ten years ITS returned -73%, -12.4% a year compounded.
- ITS's deepest drawdown was -100.0% from Jan 20, 2000 to Aug 24, 2026.
- DataCedar holds 6,855 daily sessions of ITS history from Oct 21, 1999 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ITS price chart, 1999 to 2026
ITS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +15.6% |
| 3 months | -28.8% |
| 6 months | -44.7% |
| Year to date | -52.7% |
| 1 year | -50.9% |
| 3 years | -34.9% |
| 5 years | -88.9% |
| 10 years | -73.3% |
| Since Oct 21, 1999 | -100.0% |
| Compound annual growth, 26.9 years | -35.5% |
ITS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$292,064 on Jan 20, 2000
- All time low close
- A$0.2050 on Aug 24, 2026
- 52 week high
- A$0.6300 on Jan 6, 2026
- 52 week low
- A$0.2000 on Aug 24, 2026
- Deepest drawdown
- -100.0% from Jan 20, 2000 to Aug 24, 2026, not yet recovered
- Best single session
- +420.0% on Dec 23, 2003
- Worst single session
- -77.6% on Apr 12, 2000
- Volatility, 1 year annualised
- 73.4%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2003, +360%
- Worst calendar year
- 2000, -98%
ITS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Oct 21, 1999; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.5500 | A$0.6300 | A$0.2000 | A$0.2600 | -52.7% | 7.8M | 188 |
| 2025 | A$0.5500 | A$0.6100 | A$0.3600 | A$0.5500 | -9.8% | 18.5M | 253 |
| 2024 | A$0.7694 | A$0.7694 | A$0.3798 | A$0.6100 | -21.7% | 19.6M | 254 |
| 2023 | A$0.6428 | A$0.7889 | A$0.3409 | A$0.7791 | +23.1% | 38M | 252 |
| 2022 | A$2.29 | A$2.29 | A$0.3701 | A$0.6330 | -72.3% | 21.3M | 251 |
| 2021 | A$3.90 | A$4.38 | A$2.05 | A$2.29 | -41.2% | 14M | 254 |
| 2020 | A$2.05 | A$4.38 | A$1.17 | A$3.90 | +90.5% | 24.6M | 255 |
| 2019 | A$1.66 | A$2.73 | A$0.7791 | A$2.05 | +20.0% | 11.8M | 253 |
| 2018 | A$1.46 | A$2.73 | A$1.36 | A$1.70 | +16.7% | 10.1M | 253 |
| 2017 | A$1.66 | A$1.85 | A$0.9642 | A$1.46 | -11.8% | 6.3M | 252 |
| 2016 | A$1.12 | A$1.90 | A$0.8765 | A$1.66 | +47.8% | 3.8M | 253 |
| 2015 | A$1.12 | A$2.24 | A$1.12 | A$1.12 | 0.0% | 399.6K | 255 |
| 2014 | A$3.36 | A$6.72 | A$1.12 | A$1.12 | -66.7% | 232.6K | 253 |
| 2013 | A$13.44 | A$20.16 | A$2.24 | A$3.36 | -75.0% | 291K | 253 |
| 2012 | A$10.96 | A$18.64 | A$6.58 | A$13.44 | +22.6% | 79.5K | 253 |
| 2011 | A$32.89 | A$43.86 | A$10.96 | A$10.96 | -66.7% | 32K | 248 |
| 2010 | A$109.65 | A$120.61 | A$32.89 | A$32.89 | -62.5% | 38.5K | 253 |
| 2009 | A$38.38 | A$175.44 | A$7.68 | A$87.72 | +128.6% | 25.2K | 254 |
| 2008 | A$260.96 | A$345.39 | A$23.03 | A$38.38 | -85.3% | 22.3K | 254 |
| 2007 | A$237.94 | A$445.18 | A$161.18 | A$260.96 | +6.3% | 38.9K | 253 |
| 2006 | A$445.18 | A$445.18 | A$130.48 | A$245.61 | -44.8% | 10.7K | 252 |
| 2005 | A$2,149 | A$3,684 | A$368.42 | A$445.18 | -77.7% | 2.9K | 252 |
| 2004 | A$1,765 | A$3,531 | A$1,612 | A$1,996 | +13.0% | 2.5K | 261 |
| 2003 | A$383.77 | A$1,996 | A$383.77 | A$1,765 | +360.0% | 213 | 261 |
| 2002 | A$1,425 | A$1,781 | A$284.94 | A$383.77 | -73.1% | 88 | 261 |
| 2001 | A$3,918 | A$7,480 | A$1,353 | A$1,425 | -60.0% | 68 | 261 |
| 2000 | A$165,978 | A$318,421 | A$3,277 | A$3,562 | -97.9% | 97 | 261 |
| 1999 | A$35,618 | A$203,020 | A$35,618 | A$165,978 | n/a | 44 | 52 |
ITS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.2600 | +18.2% |
| August 2026 | A$0.2200 | -18.5% |
| July 2026 | A$0.2700 | -26.0% |
| June 2026 | A$0.3650 | -9.9% |
| May 2026 | A$0.4050 | -10.0% |
| April 2026 | A$0.4500 | 0.0% |
| March 2026 | A$0.4500 | +2.3% |
| February 2026 | A$0.4400 | -15.4% |
| January 2026 | A$0.5200 | -5.5% |
| December 2025 | A$0.5500 | -2.7% |
| November 2025 | A$0.5650 | +3.7% |
| October 2025 | A$0.5450 | +1.9% |
About the ITS data
Daily bars. 6,855 sessions from Oct 21, 1999 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 21, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ITS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
ITS share price history
