Infosys Ltd Adr Representing One
(0XSE)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$21.28
|
$21.40
|
$21.11
|
$20.98
|
3,315
|
|
16/01/2025
|
$23.00
|
$23.00
|
$21.35
|
$20.98
|
5,433
|
|
15/01/2025
|
$22.72
|
$22.79
|
$22.65
|
$20.98
|
386
|
|
14/01/2025
|
$22.64
|
$22.67
|
$22.53
|
$20.98
|
299
|
|
13/01/2025
|
$22.52
|
$22.72
|
$22.51
|
$20.98
|
235
|
|
10/01/2025
|
$22.88
|
$23.06
|
$22.83
|
$20.98
|
129
|
|
09/01/2025
|
$22.59
|
$22.67
|
$22.67
|
$20.98
|
0
|
|
08/01/2025
|
$22.59
|
$22.69
|
$22.59
|
$20.98
|
254
|
|
07/01/2025
|
$22.67
|
$22.86
|
$22.66
|
$20.98
|
635
|
|
06/01/2025
|
$22.58
|
$22.75
|
$22.58
|
$20.98
|
691
|
|
03/01/2025
|
$22.52
|
$22.61
|
$22.48
|
$20.98
|
114
|
|
02/01/2025
|
$22.76
|
$22.77
|
$22.56
|
$20.98
|
1,008
|
|
01/01/2025
|
$22.22
|
$22.15
|
$21.96
|
$20.98
|
447
|
|
31/12/2024
|
$22.22
|
$22.15
|
$22.01
|
$20.98
|
26
|
|
30/12/2024
|
$22.22
|
$22.22
|
$21.90
|
$20.98
|
901
|
|
27/12/2024
|
$22.59
|
$22.68
|
$22.40
|
$20.98
|
472
|
|
26/12/2024
|
$22.64
|
$22.79
|
$22.47
|
$20.98
|
452
|
|
25/12/2024
|
$22.64
|
$22.80
|
$22.54
|
$20.98
|
65
|
|
24/12/2024
|
$22.64
|
$22.80
|
$22.54
|
$20.98
|
34
|
|
23/12/2024
|
$22.64
|
$22.80
|
$22.59
|
$20.98
|
196
|
|
20/12/2024
|
$22.64
|
$22.71
|
$22.45
|
$20.98
|
1,320
|
|
19/12/2024
|
$23.13
|
$23.48
|
$23.13
|
$20.98
|
4,637
|
|
18/12/2024
|
$23.21
|
$23.27
|
$22.90
|
$20.98
|
1,204
|
|
17/12/2024
|
$23.33
|
$23.58
|
$23.19
|
$20.98
|
2,366
|
|
16/12/2024
|
$23.35
|
$23.56
|
$23.32
|
$20.98
|
892
|
|
13/12/2024
|
$23.57
|
$23.57
|
$23.50
|
$20.98
|
290
|
|
12/12/2024
|
$23.41
|
$23.43
|
$23.17
|
$20.98
|
435
|
|
11/12/2024
|
$23.19
|
$23.49
|
$23.19
|
$20.98
|
354
|
|
10/12/2024
|
$23.13
|
$23.28
|
$22.98
|
$20.98
|
501
|
|
09/12/2024
|
$23.08
|
$23.40
|
$23.01
|
$20.98
|
534
|
|
06/12/2024
|
$22.87
|
$22.93
|
$22.82
|
$20.98
|
145
|
|
05/12/2024
|
$22.83
|
$23.07
|
$22.77
|
$20.98
|
2,346
|
|
04/12/2024
|
$22.34
|
$22.57
|
$22.30
|
$20.98
|
394
|
|
03/12/2024
|
$22.29
|
$22.34
|
$22.12
|
$20.98
|
698
|
|
02/12/2024
|
$22.22
|
$22.24
|
$22.06
|
$20.98
|
292
|
|
29/11/2024
|
$22.11
|
$22.64
|
$22.01
|
$20.98
|
503
|
|
28/11/2024
|
$23.01
|
$22.73
|
$22.73
|
$20.98
|
0
|
|
27/11/2024
|
$23.01
|
$23.12
|
$22.62
|
$20.98
|
295
|
|
26/11/2024
|
$22.95
|
$23.08
|
$22.95
|
$20.98
|
1,968
|
|
25/11/2024
|
$22.56
|
$22.81
|
$22.53
|
$20.98
|
2,948
|
|
22/11/2024
|
$22.20
|
$22.63
|
$22.19
|
$20.98
|
690
|
|
21/11/2024
|
$21.93
|
$21.98
|
$21.80
|
$20.98
|
470
|
|
20/11/2024
|
$21.89
|
$22.00
|
$21.82
|
$20.98
|
262
|
|
19/11/2024
|
$21.36
|
$21.60
|
$21.60
|
$20.98
|
0
|
|
18/11/2024
|
$21.36
|
$21.61
|
$21.29
|
$20.98
|
364
|
|
15/11/2024
|
$21.66
|
$21.71
|
$21.43
|
$20.98
|
747
|
|
14/11/2024
|
$21.94
|
$22.00
|
$21.83
|
$20.98
|
770
|
|
13/11/2024
|
$21.98
|
$21.98
|
$21.82
|
$20.98
|
538
|
|
12/11/2024
|
$22.02
|
$22.16
|
$22.02
|
$20.98
|
646
|
|
11/11/2024
|
$21.88
|
$22.10
|
$21.77
|
$20.98
|
687
|
|
08/11/2024
|
$21.74
|
$21.98
|
$21.74
|
$20.98
|
231
|
|
07/11/2024
|
$21.38
|
$21.47
|
$21.35
|
$20.98
|
94
|
|
06/11/2024
|
$21.55
|
$21.55
|
$21.25
|
$20.98
|
47
|
|
05/11/2024
|
$20.75
|
$20.80
|
$20.70
|
$20.98
|
1,213
|
|
04/11/2024
|
$20.80
|
$20.86
|
$20.70
|
$20.98
|
592
|
|
01/11/2024
|
$20.90
|
$21.02
|
$20.88
|
$20.98
|
3,870
|
|
31/10/2024
|
$21.04
|
$21.07
|
$20.88
|
$20.98
|
1,130
|
|
30/10/2024
|
$21.50
|
$21.55
|
$21.23
|
$20.98
|
2,060
|
|
29/10/2024
|
$22.00
|
$22.00
|
$21.64
|
$20.98
|
1,059
|
|
28/10/2024
|
$22.21
|
$22.21
|
$22.10
|
$20.98
|
1,190
|
|
25/10/2024
|
$22.05
|
$22.05
|
$21.95
|
$20.98
|
488
|
|
24/10/2024
|
$22.21
|
$22.29
|
$22.12
|
$20.98
|
990
|
|
23/10/2024
|
$22.18
|
$22.36
|
$22.16
|
$20.98
|
3,765
|
|
22/10/2024
|
$22.20
|
$22.24
|
$22.11
|
$20.98
|
447,793
|
|
21/10/2024
|
$21.99
|
$22.26
|
$21.97
|
$20.98
|
891
|
|
18/10/2024
|
$22.05
|
$22.66
|
$22.05
|
$20.98
|
284,489
|
|
17/10/2024
|
$22.24
|
$22.72
|
$22.01
|
$20.98
|
6,559
|
|
16/10/2024
|
$22.76
|
$22.91
|
$22.76
|
$20.98
|
318
|
|
15/10/2024
|
$23.17
|
$23.21
|
$23.12
|
$20.98
|
1,260
|
|
14/10/2024
|
$23.28
|
$23.35
|
$23.21
|
$20.98
|
1,718
|
|
11/10/2024
|
$22.83
|
$22.94
|
$22.78
|
$20.98
|
450
|
|
10/10/2024
|
$22.63
|
$22.74
|
$22.47
|
$20.98
|
1,443
|
|
09/10/2024
|
$23.36
|
$23.36
|
$23.22
|
$20.98
|
1,248
|
|
08/10/2024
|
$23.12
|
$23.35
|
$23.11
|
$20.98
|
409
|
|
07/10/2024
|
$22.73
|
$23.05
|
$22.73
|
$20.98
|
496
|
|
04/10/2024
|
$22.59
|
$22.86
|
$22.59
|
$20.98
|
1,263
|
|
03/10/2024
|
$22.26
|
$22.38
|
$22.19
|
$20.98
|
130
|
|
02/10/2024
|
$22.36
|
$22.39
|
$22.17
|
$20.98
|
2,168
|
|
01/10/2024
|
$22.62
|
$22.62
|
$22.32
|
$20.98
|
1,992
|
|
30/09/2024
|
$22.28
|
$22.39
|
$22.18
|
$20.98
|
454
|
|
27/09/2024
|
$22.64
|
$22.64
|
$22.41
|
$20.98
|
438
|
|
26/09/2024
|
$23.05
|
$23.16
|
$23.04
|
$20.98
|
1,197
|
|
25/09/2024
|
$22.51
|
$22.60
|
$22.45
|
$20.98
|
235
|
|
24/09/2024
|
$22.62
|
$22.65
|
$22.52
|
$20.98
|
563
|
|
23/09/2024
|
$22.72
|
$22.72
|
$22.52
|
$20.98
|
1,047
|
|
20/09/2024
|
$22.71
|
$22.80
|
$22.63
|
$20.98
|
283,057
|
|
19/09/2024
|
$22.73
|
$22.78
|
$22.61
|
$20.98
|
261
|
|
18/09/2024
|
$22.50
|
$22.58
|
$22.42
|
$20.98
|
261
|
|
17/09/2024
|
$23.28
|
$23.38
|
$22.87
|
$20.98
|
1,286
|
|
16/09/2024
|
$23.19
|
$23.29
|
$23.13
|
$20.98
|
182
|
|
13/09/2024
|
$23.23
|
$23.33
|
$23.15
|
$20.98
|
105
|
|
12/09/2024
|
$23.20
|
$23.23
|
$23.12
|
$20.98
|
61
|
|
11/09/2024
|
$22.90
|
$22.95
|
$22.60
|
$20.98
|
549
|
|
10/09/2024
|
$22.80
|
$22.91
|
$22.66
|
$20.98
|
460
|
|
09/09/2024
|
$22.73
|
$22.78
|
$22.63
|
$20.98
|
174
|
|
06/09/2024
|
$22.82
|
$22.87
|
$22.66
|
$20.98
|
317
|
|
05/09/2024
|
$23.05
|
$23.12
|
$22.94
|
$20.98
|
1,129
|
|
04/09/2024
|
$22.86
|
$23.08
|
$22.86
|
$20.98
|
2,529
|
|
03/09/2024
|
$23.18
|
$23.33
|
$23.15
|
$20.98
|
2,445
|
|
02/09/2024
|
$23.21
|
$23.16
|
$23.16
|
$20.98
|
0
|
|
30/08/2024
|
$23.21
|
$23.35
|
$23.14
|
$20.98
|
153
|
|
29/08/2024
|
$23.01
|
$23.29
|
$23.01
|
$20.98
|
597
|
|
28/08/2024
|
$23.02
|
$23.45
|
$23.02
|
$20.98
|
932
|
|
27/08/2024
|
$22.57
|
$23.08
|
$22.56
|
$20.98
|
1,381
|
|
26/08/2024
|
$22.41
|
$22.50
|
$22.36
|
$20.98
|
318
|
|
23/08/2024
|
$22.41
|
$22.50
|
$22.36
|
$20.98
|
318
|
|
22/08/2024
|
$22.41
|
$22.50
|
$22.36
|
$20.98
|
318
|
|
21/08/2024
|
$22.35
|
$22.49
|
$22.35
|
$20.98
|
566
|
|
20/08/2024
|
$22.27
|
$22.32
|
$22.21
|
$20.98
|
333
|
|
19/08/2024
|
$22.05
|
$22.24
|
$22.05
|
$20.98
|
589
|
|
16/08/2024
|
$21.90
|
$22.05
|
$21.90
|
$20.98
|
178
|
|
15/08/2024
|
$21.92
|
$21.97
|
$21.88
|
$20.98
|
855
|
|
14/08/2024
|
$21.57
|
$21.72
|
$21.57
|
$20.98
|
83
|
|
13/08/2024
|
$21.38
|
$21.62
|
$21.38
|
$20.98
|
6,989
|
|
12/08/2024
|
$21.20
|
$21.33
|
$21.20
|
$20.98
|
533
|
|
09/08/2024
|
$21.39
|
$21.39
|
$21.24
|
$20.98
|
537
|
|
08/08/2024
|
$20.92
|
$21.09
|
$20.89
|
$20.98
|
667
|
|
07/08/2024
|
$21.40
|
$21.40
|
$21.10
|
$20.98
|
1,071
|
|
06/08/2024
|
$20.98
|
$21.05
|
$20.94
|
$20.98
|
200
|
|
05/08/2024
|
$20.56
|
$21.02
|
$20.40
|
$25.85
|
12,249
|
|
02/08/2024
|
$21.83
|
$21.91
|
$21.49
|
$25.85
|
1,603
|
|
01/08/2024
|
$22.33
|
$22.41
|
$22.20
|
$25.85
|
4,787
|
|
31/07/2024
|
$22.57
|
$22.60
|
$21.76
|
$25.85
|
7,385
|
|
30/07/2024
|
$22.55
|
$22.67
|
$22.51
|
$25.85
|
834
|
|
29/07/2024
|
$22.66
|
$22.79
|
$22.51
|
$25.85
|
1,278
|
|
26/07/2024
|
$22.52
|
$22.92
|
$22.50
|
$25.85
|
5,528
|
|
25/07/2024
|
$21.79
|
$22.04
|
$21.79
|
$25.85
|
436
|
|
24/07/2024
|
$21.83
|
$22.03
|
$21.83
|
$25.85
|
587
|
|
23/07/2024
|
$21.86
|
$22.06
|
$21.80
|
$25.85
|
2,373
|
|
22/07/2024
|
$21.68
|
$21.71
|
$21.49
|
$25.85
|
776
|
|
19/07/2024
|
$21.35
|
$21.83
|
$21.35
|
$25.85
|
2,662
|
|
18/07/2024
|
$20.72
|
$22.61
|
$20.67
|
$25.85
|
42,616
|