InFinT Acquisition Corporation (IFIN)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

10.56

0.00

(0.00%)

At close: 03:14PM EDT

Time period:

26 Mar 2022 - 26 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	10.56	10.56	10.56	10.56	10.56	-
23 Mar 2023	10.56	10.56	10.56	10.56	10.56	100
22 Mar 2023	10.58	10.58	10.58	10.58	10.58	-
21 Mar 2023	10.58	10.58	10.58	10.58	10.58	10,100
20 Mar 2023	10.57	10.57	10.57	10.57	10.57	-
17 Mar 2023	10.57	10.57	10.57	10.57	10.57	-
16 Mar 2023	10.57	10.57	10.57	10.57	10.57	-
15 Mar 2023	10.57	10.57	10.57	10.57	10.57	-
14 Mar 2023	10.57	10.57	10.57	10.57	10.57	-
13 Mar 2023	10.57	10.57	10.57	10.57	10.57	100
10 Mar 2023	10.58	10.58	10.57	10.57	10.57	10,200
09 Mar 2023	10.55	10.55	10.55	10.55	10.55	-
08 Mar 2023	10.55	10.55	10.55	10.55	10.55	-
07 Mar 2023	10.55	10.55	10.55	10.55	10.55	-
06 Mar 2023	10.55	10.55	10.55	10.55	10.55	-
03 Mar 2023	10.55	10.55	10.55	10.55	10.55	1,700
02 Mar 2023	10.55	10.59	10.55	10.59	10.59	136,800
01 Mar 2023	10.54	10.56	10.54	10.56	10.56	240,100
28 Feb 2023	10.52	10.52	10.52	10.52	10.52	300
27 Feb 2023	10.52	10.52	10.52	10.52	10.52	-
24 Feb 2023	10.52	10.52	10.52	10.52	10.52	1,400
23 Feb 2023	10.51	10.51	10.51	10.51	10.51	100
22 Feb 2023	10.52	10.52	10.52	10.52	10.52	100
21 Feb 2023	10.51	10.51	10.51	10.51	10.51	200
17 Feb 2023	10.52	10.52	10.52	10.52	10.52	1,100
16 Feb 2023	10.51	10.51	10.51	10.51	10.51	200
15 Feb 2023	10.51	10.51	10.51	10.51	10.51	291,200
14 Feb 2023	10.51	10.51	10.51	10.51	10.51	-
13 Feb 2023	10.50	10.52	10.50	10.51	10.51	58,700
10 Feb 2023	10.51	10.51	10.49	10.51	10.51	163,400
09 Feb 2023	10.51	10.51	10.50	10.50	10.50	1,661,100
08 Feb 2023	10.50	10.51	10.50	10.51	10.51	257,000
07 Feb 2023	10.46	10.52	10.46	10.52	10.52	1,034,200
06 Feb 2023	10.45	10.45	10.45	10.45	10.45	-
03 Feb 2023	10.45	10.45	10.45	10.45	10.45	1,800
02 Feb 2023	10.45	10.45	10.45	10.45	10.45	-
01 Feb 2023	10.45	10.45	10.45	10.45	10.45	200
31 Jan 2023	10.45	10.45	10.45	10.45	10.45	2,000
30 Jan 2023	10.45	10.45	10.45	10.45	10.45	2,800
27 Jan 2023	10.46	10.46	10.45	10.45	10.45	103,100
26 Jan 2023	10.45	10.45	10.45	10.45	10.45	471,200
25 Jan 2023	10.45	10.45	10.44	10.45	10.45	239,900
24 Jan 2023	10.44	10.44	10.44	10.44	10.44	-
23 Jan 2023	10.44	10.44	10.44	10.44	10.44	300
20 Jan 2023	10.44	10.44	10.44	10.44	10.44	12,700
19 Jan 2023	10.42	10.44	10.42	10.44	10.44	400
18 Jan 2023	10.44	10.44	10.44	10.44	10.44	29,400
17 Jan 2023	10.43	10.43	10.43	10.43	10.43	-
13 Jan 2023	10.43	10.43	10.43	10.43	10.43	82,400
12 Jan 2023	10.45	10.65	10.42	10.43	10.43	198,000
11 Jan 2023	10.42	10.42	10.42	10.42	10.42	7,300
10 Jan 2023	10.40	10.42	10.40	10.42	10.42	305,200
09 Jan 2023	10.39	10.40	10.39	10.40	10.40	2,900
06 Jan 2023	10.40	10.40	10.39	10.40	10.40	9,600
05 Jan 2023	10.40	10.40	10.40	10.40	10.40	101,400
04 Jan 2023	10.42	10.42	10.39	10.39	10.39	5,400
03 Jan 2023	10.36	10.37	10.36	10.37	10.37	21,100
30 Dec 2022	10.39	10.39	10.36	10.36	10.36	20,100
29 Dec 2022	10.38	10.38	10.38	10.38	10.38	100
28 Dec 2022	10.36	10.36	10.36	10.36	10.36	300
27 Dec 2022	10.36	10.36	10.36	10.36	10.36	-
23 Dec 2022	10.36	10.36	10.36	10.36	10.36	-
22 Dec 2022	10.36	10.36	10.36	10.36	10.36	-
21 Dec 2022	10.36	10.36	10.36	10.36	10.36	500
20 Dec 2022	10.38	10.39	10.36	10.39	10.39	4,300
19 Dec 2022	10.36	10.36	10.36	10.36	10.36	2,300
16 Dec 2022	10.37	10.37	10.37	10.37	10.37	-
15 Dec 2022	10.37	10.37	10.37	10.37	10.37	-
14 Dec 2022	10.37	10.37	10.37	10.37	10.37	-
13 Dec 2022	10.40	10.40	10.37	10.37	10.37	500
12 Dec 2022	10.37	10.37	10.37	10.37	10.37	400
09 Dec 2022	10.35	10.37	10.35	10.37	10.37	125,100
08 Dec 2022	10.34	10.34	10.34	10.34	10.34	3,100
07 Dec 2022	10.33	10.35	10.33	10.35	10.35	33,300
06 Dec 2022	10.36	10.36	10.35	10.35	10.35	1,100
05 Dec 2022	10.35	10.35	10.35	10.35	10.35	10,500
02 Dec 2022	10.35	10.35	10.35	10.35	10.35	-
01 Dec 2022	10.32	10.35	10.32	10.35	10.35	148,000
30 Nov 2022	10.34	10.34	10.34	10.34	10.34	4,100
29 Nov 2022	10.33	10.33	10.33	10.33	10.33	254,300
28 Nov 2022	10.32	10.32	10.32	10.32	10.32	-
25 Nov 2022	10.32	10.32	10.32	10.32	10.32	1,600
23 Nov 2022	10.32	10.32	10.31	10.32	10.32	401,900
22 Nov 2022	10.30	10.32	10.30	10.31	10.31	475,200
21 Nov 2022	10.20	10.23	10.20	10.23	10.23	5,200
18 Nov 2022	10.14	10.14	10.12	10.12	10.12	3,500
17 Nov 2022	10.16	10.17	10.16	10.17	10.17	8,100
16 Nov 2022	10.20	10.21	10.20	10.21	10.21	27,600
15 Nov 2022	10.20	10.20	10.20	10.20	10.20	81,600
14 Nov 2022	10.20	10.21	10.20	10.21	10.21	156,900
11 Nov 2022	10.20	10.20	10.20	10.20	10.20	-
10 Nov 2022	10.21	10.21	10.20	10.20	10.20	5,100
09 Nov 2022	10.20	10.21	10.20	10.21	10.21	65,300
08 Nov 2022	10.21	10.21	10.20	10.20	10.20	33,000
07 Nov 2022	10.21	10.21	10.21	10.21	10.21	29,500
04 Nov 2022	10.20	10.20	10.20	10.20	10.20	-
03 Nov 2022	10.20	10.21	10.19	10.20	10.20	418,800
02 Nov 2022	10.20	10.20	10.20	10.20	10.20	-
01 Nov 2022	10.20	10.20	10.20	10.20	10.20	-
31 Oct 2022	10.20	10.20	10.20	10.20	10.20	2,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,580.81-14.13(-0.12%)

NZD/USD0.6205-0.0049(-0.7818%)

ALL ORDS7,137.60-11.00(-0.15%)

OIL69.20-0.76(-1.09%)

GOLD1,981.00-14.90(-0.75%)

InFinT Acquisition Corporation (IFIN)

NZX 50
11,580.81
-14.13(-0.12%)

NZD/USD
0.6205
-0.0049(-0.7818%)

ALL ORDS
7,137.60
-11.00(-0.15%)

OIL
69.20
-0.76(-1.09%)

GOLD
1,981.00
-14.90(-0.75%)