Infosys Ltd Adr Representing One
(0XSE)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
$20.60
|
$20.67
|
$20.44
|
$25.85
|
289
|
|
16/07/2024
|
$20.49
|
$20.58
|
$20.47
|
$25.85
|
1,049
|
|
15/07/2024
|
$20.39
|
$20.39
|
$20.24
|
$25.85
|
857
|
|
12/07/2024
|
$20.18
|
$20.45
|
$20.14
|
$25.85
|
1,466
|
|
11/07/2024
|
$19.64
|
$20.02
|
$19.59
|
$25.85
|
2,516
|
|
10/07/2024
|
$19.45
|
$19.45
|
$19.19
|
$25.85
|
813
|
|
09/07/2024
|
$19.58
|
$19.58
|
$19.38
|
$25.85
|
551
|
|
08/07/2024
|
$19.63
|
$19.63
|
$19.52
|
$25.85
|
597
|
|
05/07/2024
|
$19.50
|
$19.56
|
$19.40
|
$25.85
|
1,091
|
|
04/07/2024
|
$19.32
|
$19.32
|
$19.32
|
$25.85
|
0
|
|
03/07/2024
|
$19.32
|
$19.40
|
$19.31
|
$25.85
|
3,394
|
|
02/07/2024
|
$19.01
|
$19.19
|
$19.01
|
$25.85
|
1,265
|
|
01/07/2024
|
$18.91
|
$18.96
|
$18.72
|
$25.85
|
1,454
|
|
28/06/2024
|
$18.75
|
$18.75
|
$18.59
|
$25.85
|
727
|
|
27/06/2024
|
$18.60
|
$18.66
|
$18.57
|
$25.85
|
854
|
|
26/06/2024
|
$18.33
|
$18.33
|
$18.20
|
$25.85
|
256
|
|
25/06/2024
|
$18.24
|
$18.30
|
$18.17
|
$25.85
|
727
|
|
24/06/2024
|
$17.99
|
$18.18
|
$17.99
|
$25.85
|
1,175
|
|
21/06/2024
|
$18.21
|
$18.21
|
$17.93
|
$25.85
|
4,466
|
|
20/06/2024
|
$18.42
|
$18.42
|
$18.00
|
$25.85
|
10,244
|
|
19/06/2024
|
$17.96
|
$17.96
|
$17.96
|
$25.85
|
0
|
|
18/06/2024
|
$17.96
|
$18.01
|
$17.96
|
$25.85
|
571
|
|
17/06/2024
|
$17.77
|
$17.90
|
$17.77
|
$25.85
|
656
|
|
14/06/2024
|
$17.68
|
$17.76
|
$17.65
|
$25.85
|
1,319
|
|
13/06/2024
|
$17.86
|
$17.87
|
$17.74
|
$25.85
|
198
|
|
12/06/2024
|
$17.80
|
$17.84
|
$17.77
|
$25.85
|
348
|
|
11/06/2024
|
$17.80
|
$17.80
|
$17.61
|
$25.85
|
2,116
|
|
10/06/2024
|
$17.71
|
$17.99
|
$17.66
|
$25.85
|
670
|
|
07/06/2024
|
$18.01
|
$18.11
|
$17.57
|
$25.85
|
929
|
|
06/06/2024
|
$17.45
|
$17.55
|
$17.40
|
$25.85
|
2,580
|
|
05/06/2024
|
$17.07
|
$17.15
|
$17.01
|
$25.85
|
1,779
|
|
04/06/2024
|
$16.69
|
$16.71
|
$16.59
|
$25.85
|
1,882
|
|
03/06/2024
|
$16.87
|
$16.90
|
$16.79
|
$25.85
|
839
|
|
31/05/2024
|
$16.78
|
$17.00
|
$16.44
|
$25.85
|
8,860
|
|
30/05/2024
|
$17.08
|
$17.08
|
$16.79
|
$25.85
|
468
|
|
29/05/2024
|
$17.09
|
$17.12
|
$17.00
|
$25.85
|
576
|
|
28/05/2024
|
$17.31
|
$17.59
|
$17.31
|
$25.85
|
1,313
|
|
27/05/2024
|
$17.40
|
$17.47
|
$17.31
|
$25.85
|
616
|
|
24/05/2024
|
$17.40
|
$17.47
|
$17.31
|
$25.85
|
561
|
|
23/05/2024
|
$17.44
|
$17.46
|
$17.38
|
$25.85
|
144
|
|
22/05/2024
|
$17.26
|
$17.29
|
$17.21
|
$25.85
|
1,066
|
|
21/05/2024
|
$17.06
|
$17.10
|
$17.03
|
$25.85
|
4,155
|
|
20/05/2024
|
$17.16
|
$17.21
|
$17.13
|
$25.85
|
2,148
|
|
17/05/2024
|
$17.14
|
$17.17
|
$17.04
|
$25.85
|
112
|
|
16/05/2024
|
$17.21
|
$17.27
|
$17.16
|
$25.85
|
1,415
|
|
15/05/2024
|
$16.98
|
$17.05
|
$16.87
|
$25.85
|
668
|
|
14/05/2024
|
$16.99
|
$17.00
|
$16.91
|
$25.85
|
736
|
|
13/05/2024
|
$16.94
|
$17.04
|
$16.93
|
$25.85
|
156
|
|
10/05/2024
|
$16.96
|
$16.96
|
$16.79
|
$25.85
|
1,033
|
|
09/05/2024
|
$17.04
|
$17.04
|
$16.92
|
$25.85
|
439
|
|
08/05/2024
|
$16.99
|
$17.08
|
$16.95
|
$25.85
|
2,034
|
|
07/05/2024
|
$17.06
|
$17.18
|
$17.02
|
$25.85
|
330
|
|
06/05/2024
|
$16.95
|
$17.00
|
$16.92
|
$25.85
|
188
|
|
03/05/2024
|
$16.95
|
$17.00
|
$16.70
|
$25.85
|
70
|
|
02/05/2024
|
$16.85
|
$16.85
|
$16.63
|
$25.85
|
1,821
|
|
01/05/2024
|
$16.68
|
$16.83
|
$16.68
|
$25.85
|
87
|
|
30/04/2024
|
$16.91
|
$16.93
|
$16.76
|
$25.85
|
13
|
|
29/04/2024
|
$17.03
|
$17.08
|
$16.95
|
$25.85
|
134
|
|
26/04/2024
|
$17.11
|
$17.11
|
$16.93
|
$25.85
|
638
|
|
25/04/2024
|
$17.02
|
$17.02
|
$16.84
|
$25.85
|
6,605
|
|
24/04/2024
|
$17.14
|
$17.21
|
$16.96
|
$25.85
|
1,176
|
|
23/04/2024
|
$17.37
|
$17.37
|
$17.14
|
$25.85
|
2,291
|
|
22/04/2024
|
$17.18
|
$17.22
|
$17.03
|
$25.85
|
2,851
|
|
19/04/2024
|
$16.78
|
$16.94
|
$16.69
|
$25.85
|
340
|
|
18/04/2024
|
$16.14
|
$16.87
|
$16.10
|
$25.85
|
5,805
|
|
17/04/2024
|
$17.15
|
$17.15
|
$16.93
|
$25.85
|
657
|
|
16/04/2024
|
$16.99
|
$17.17
|
$16.97
|
$25.85
|
2,085
|
|
15/04/2024
|
$17.69
|
$17.69
|
$17.42
|
$25.85
|
191
|
|
12/04/2024
|
$17.78
|
$17.82
|
$17.55
|
$25.85
|
393
|
|
11/04/2024
|
$18.08
|
$18.08
|
$17.91
|
$25.85
|
360
|
|
10/04/2024
|
$18.04
|
$18.04
|
$17.91
|
$25.85
|
129
|
|
09/04/2024
|
$18.03
|
$18.23
|
$17.84
|
$25.85
|
1,801
|
|
08/04/2024
|
$17.80
|
$17.94
|
$17.73
|
$25.85
|
478
|
|
05/04/2024
|
$17.70
|
$17.84
|
$17.66
|
$25.85
|
236
|
|
04/04/2024
|
$17.74
|
$18.00
|
$17.74
|
$25.85
|
731
|
|
03/04/2024
|
$17.55
|
$17.79
|
$17.55
|
$25.85
|
2,517
|
|
02/04/2024
|
$17.50
|
$17.63
|
$17.43
|
$25.85
|
3,053
|
|
01/04/2024
|
$17.86
|
$17.98
|
$17.79
|
$25.85
|
1,294
|
|
29/03/2024
|
$17.86
|
$17.98
|
$17.79
|
$25.85
|
1,294
|
|
28/03/2024
|
$17.86
|
$17.98
|
$17.79
|
$25.85
|
1,182
|
|
27/03/2024
|
$17.82
|
$17.83
|
$17.69
|
$25.85
|
984
|
|
26/03/2024
|
$17.71
|
$17.82
|
$17.65
|
$25.85
|
566
|
|
25/03/2024
|
$17.79
|
$18.09
|
$17.59
|
$25.85
|
635
|
|
22/03/2024
|
$18.00
|
$18.11
|
$17.74
|
$25.85
|
2,741
|
|
21/03/2024
|
$18.35
|
$18.42
|
$18.13
|
$25.85
|
6,512
|
|
20/03/2024
|
$18.67
|
$18.77
|
$18.65
|
$25.85
|
172
|