InFinT Acquisition Corporation (IFIN)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

11.49

+0.01

(+0.04%)

At close: 03:45PM EDT

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	11.50	11.50	11.49	11.49	11.49	2,400
22 Apr 2024	11.49	11.49	11.49	11.49	11.49	-
19 Apr 2024	11.48	11.49	11.48	11.49	11.49	300
18 Apr 2024	11.48	11.48	11.48	11.48	11.48	100
17 Apr 2024	11.49	11.53	11.49	11.53	11.53	34,600
16 Apr 2024	11.50	11.50	11.50	11.50	11.50	-
15 Apr 2024	11.50	11.50	11.50	11.50	11.50	100
12 Apr 2024	11.49	11.49	11.49	11.49	11.49	11,900
11 Apr 2024	11.49	11.49	11.49	11.49	11.49	600
10 Apr 2024	11.47	11.47	11.47	11.47	11.47	600
09 Apr 2024	11.48	11.48	11.47	11.47	11.47	25,100
08 Apr 2024	11.44	11.47	11.44	11.47	11.47	25,800
05 Apr 2024	11.44	11.45	11.44	11.45	11.45	12,100
04 Apr 2024	11.42	11.42	11.42	11.42	11.42	-
03 Apr 2024	11.45	11.45	11.42	11.42	11.42	900
02 Apr 2024	11.42	11.42	11.42	11.42	11.42	-
01 Apr 2024	11.45	11.45	11.42	11.42	11.42	200
28 Mar 2024	11.45	11.45	11.45	11.45	11.45	100
27 Mar 2024	11.43	11.43	11.43	11.43	11.43	7,500
26 Mar 2024	11.44	11.44	11.44	11.44	11.44	-
25 Mar 2024	11.41	11.45	11.40	11.44	11.44	4,100
22 Mar 2024	11.41	11.41	11.41	11.41	11.41	100
21 Mar 2024	11.40	11.40	11.40	11.40	11.40	-
20 Mar 2024	11.40	11.40	11.40	11.40	11.40	100
19 Mar 2024	11.40	11.42	11.40	11.42	11.42	51,600
18 Mar 2024	11.40	11.40	11.40	11.40	11.40	1,400
15 Mar 2024	11.37	11.37	11.37	11.37	11.37	-
14 Mar 2024	11.37	11.37	11.37	11.37	11.37	-
13 Mar 2024	11.37	11.37	11.37	11.37	11.37	100
12 Mar 2024	11.40	11.40	11.40	11.40	11.40	50,100
11 Mar 2024	11.36	11.40	11.36	11.40	11.40	1,100
08 Mar 2024	11.37	11.37	11.37	11.37	11.37	200
07 Mar 2024	11.40	11.40	11.40	11.40	11.40	100
06 Mar 2024	11.35	11.35	11.35	11.35	11.35	-
05 Mar 2024	11.40	11.40	11.35	11.35	11.35	300
04 Mar 2024	11.40	11.40	11.40	11.40	11.40	100
01 Mar 2024	11.37	11.37	11.37	11.37	11.37	-
29 Feb 2024	11.37	11.37	11.37	11.37	11.37	900
28 Feb 2024	11.35	11.35	11.35	11.35	11.35	500
27 Feb 2024	11.35	11.35	11.35	11.35	11.35	-
26 Feb 2024	11.35	11.35	11.35	11.35	11.35	1,200
23 Feb 2024	11.37	11.37	11.37	11.37	11.37	-
22 Feb 2024	11.35	11.37	11.35	11.37	11.37	101,700
21 Feb 2024	11.36	11.37	11.36	11.37	11.37	6,100
20 Feb 2024	11.31	11.36	11.31	11.36	11.36	412,000
16 Feb 2024	11.35	11.35	11.35	11.35	11.35	-
15 Feb 2024	11.35	11.35	11.35	11.35	11.35	-
14 Feb 2024	11.35	11.35	11.35	11.35	11.35	-
13 Feb 2024	11.35	11.35	11.35	11.35	11.35	-
12 Feb 2024	11.32	11.35	11.32	11.35	11.35	31,400
09 Feb 2024	11.39	11.39	11.33	11.34	11.34	15,200
08 Feb 2024	11.33	11.34	11.32	11.33	11.33	620,500
07 Feb 2024	11.39	11.39	11.34	11.34	11.34	600
06 Feb 2024	11.37	11.37	11.37	11.37	11.37	100
05 Feb 2024	11.31	11.33	11.31	11.32	11.32	6,100
02 Feb 2024	11.35	11.35	11.35	11.35	11.35	-
01 Feb 2024	11.33	11.35	11.33	11.35	11.35	50,100
31 Jan 2024	11.37	11.37	11.35	11.35	11.35	500
30 Jan 2024	11.35	11.35	11.35	11.35	11.35	100
29 Jan 2024	11.30	11.33	11.30	11.32	11.32	7,000
26 Jan 2024	11.27	11.27	11.27	11.27	11.27	200
25 Jan 2024	11.27	11.27	11.27	11.27	11.27	800
24 Jan 2024	11.27	11.27	11.27	11.27	11.27	-
23 Jan 2024	11.27	11.27	11.27	11.27	11.27	-
22 Jan 2024	11.27	11.27	11.27	11.27	11.27	546,400
19 Jan 2024	11.26	11.26	11.26	11.26	11.26	100
18 Jan 2024	11.25	11.25	11.25	11.25	11.25	-
17 Jan 2024	11.25	11.25	11.25	11.25	11.25	-
16 Jan 2024	11.25	11.25	11.25	11.25	11.25	-
12 Jan 2024	11.25	11.25	11.25	11.25	11.25	-
11 Jan 2024	11.25	11.25	11.25	11.25	11.25	-
10 Jan 2024	11.25	11.25	11.25	11.25	11.25	27,500
09 Jan 2024	11.26	11.27	11.26	11.27	11.27	51,300
08 Jan 2024	11.30	11.30	11.30	11.30	11.30	200
05 Jan 2024	11.24	11.25	11.24	11.25	11.25	11,800
04 Jan 2024	11.19	11.19	11.19	11.19	11.19	300
03 Jan 2024	11.24	11.24	11.24	11.24	11.24	100
02 Jan 2024	11.19	11.19	11.19	11.19	11.19	100
29 Dec 2023	11.22	11.22	11.22	11.22	11.22	-
28 Dec 2023	11.22	11.22	11.22	11.22	11.22	29,600
27 Dec 2023	11.19	11.19	11.19	11.19	11.19	100
26 Dec 2023	11.21	11.21	11.21	11.21	11.21	-
22 Dec 2023	11.24	11.24	11.20	11.21	11.21	4,300
21 Dec 2023	11.18	11.18	11.18	11.18	11.18	800
20 Dec 2023	11.18	11.18	11.18	11.18	11.18	-
19 Dec 2023	11.18	11.18	11.18	11.18	11.18	-
18 Dec 2023	11.18	11.18	11.18	11.18	11.18	200
15 Dec 2023	11.19	11.19	11.19	11.19	11.19	-
14 Dec 2023	11.19	11.19	11.19	11.19	11.19	100
13 Dec 2023	11.22	11.22	11.22	11.22	11.22	-
12 Dec 2023	11.24	11.24	11.22	11.22	11.22	1,900
11 Dec 2023	11.22	11.22	11.22	11.22	11.22	100,200
08 Dec 2023	11.18	11.22	11.18	11.22	11.22	23,900
07 Dec 2023	11.18	11.18	11.18	11.18	11.18	178,800
06 Dec 2023	11.17	11.17	11.17	11.17	11.17	-
05 Dec 2023	11.19	11.19	11.17	11.17	11.17	900
04 Dec 2023	11.25	11.25	11.17	11.17	11.17	700
01 Dec 2023	11.22	11.22	11.22	11.22	11.22	-
30 Nov 2023	11.22	11.22	11.22	11.22	11.22	100
29 Nov 2023	11.22	11.22	11.22	11.22	11.22	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,876.51+73.23(+0.62%)

NZD/USD0.5945+0.0010(+0.17%)

NZD/EUR0.5546+0.0005(+0.09%)

ALL ORDS7,957.00+19.10(+0.24%)

ASX 2007,702.30+18.80(+0.24%)

OIL83.35-0.01(-0.01%)

InFinT Acquisition Corporation (IFIN)

NZX 50
11,876.51
+73.23(+0.62%)

NZD/USD
0.5945
+0.0010(+0.17%)

NZD/EUR
0.5546
+0.0005(+0.09%)

ALL ORDS
7,957.00
+19.10(+0.24%)

ASX 200
7,702.30
+18.80(+0.24%)

OIL
83.35
-0.01(-0.01%)