Global X AI Infrastructure ETF (ASX:AINF)
Australia · Delayed Price · Currency is AUD 13.07
+0.15 (1.16%)
At close: Sep 5, 2025
ASX:AINF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13.10 | 13.10 | 13.02 | 13.07 | - | 1.16% | 10,700 |
| Sep 4, 2025 | 12.84 | 13.09 | 12.84 | 12.92 | - | 1.02% | 14,362 |
| Sep 3, 2025 | 12.87 | 12.90 | 12.75 | 12.79 | - | -1.01% | 5,319 |
| Sep 2, 2025 | 13.09 | 13.10 | 12.89 | 12.92 | - | -0.39% | 5,115 |
| Sep 1, 2025 | 13.24 | 13.24 | 12.94 | 12.97 | - | -1.22% | 19,778 |
| Aug 29, 2025 | 13.10 | 13.33 | 13.10 | 13.13 | - | 1.00% | 17,862 |
| Aug 28, 2025 | 13.15 | 13.15 | 12.97 | 13.00 | - | -1.14% | 29,987 |
| Aug 27, 2025 | 13.10 | 13.16 | 13.10 | 13.15 | - | 1.47% | 12,280 |
| Aug 26, 2025 | 12.98 | 12.98 | 12.89 | 12.96 | - | -0.38% | 13,901 |
| Aug 25, 2025 | 12.94 | 13.09 | 12.94 | 13.01 | - | 1.44% | 16,171 |
| Aug 22, 2025 | 12.91 | 12.91 | 12.81 | 12.83 | - | -0.12% | 2,759 |
| Aug 21, 2025 | 12.84 | 12.87 | 12.76 | 12.84 | - | -0.08% | 8,793 |
| Aug 20, 2025 | 13.04 | 13.04 | 12.82 | 12.85 | - | -1.53% | 70,574 |
| Aug 19, 2025 | 13.20 | 13.20 | 13.03 | 13.05 | - | 0.31% | 8,006 |
| Aug 18, 2025 | 13.19 | 13.19 | 13.00 | 13.01 | - | -0.46% | 20,975 |
| Aug 15, 2025 | 13.04 | 13.20 | 13.04 | 13.07 | - | 0.31% | 10,391 |
| Aug 14, 2025 | 13.28 | 13.28 | 13.01 | 13.03 | - | -1.81% | 10,227 |
| Aug 13, 2025 | 13.20 | 13.33 | 13.20 | 13.27 | - | 1.76% | 11,297 |
| Aug 12, 2025 | 13.25 | 13.25 | 13.00 | 13.04 | - | -0.46% | 8,280 |
| Aug 11, 2025 | 13.24 | 13.37 | 13.05 | 13.10 | - | 0.69% | 11,343 |
| Aug 8, 2025 | 13.49 | 13.49 | 13.00 | 13.01 | - | 0.23% | 12,456 |
| Aug 7, 2025 | 13.06 | 13.11 | 12.95 | 12.98 | - | -0.31% | 7,194 |
| Aug 6, 2025 | 13.00 | 13.07 | 12.90 | 13.02 | - | - | 5,671 |
| Aug 5, 2025 | 13.10 | 13.16 | 12.97 | 13.02 | - | 1.24% | 5,725 |
| Aug 4, 2025 | 13.01 | 13.01 | 12.80 | 12.86 | - | -1.61% | 17,954 |
| Aug 1, 2025 | 13.17 | 13.17 | 13.04 | 13.07 | - | -0.38% | 11,648 |
| Jul 31, 2025 | 13.19 | 13.24 | 13.07 | 13.12 | - | 0.54% | 10,264 |
| Jul 30, 2025 | 13.26 | 13.26 | 13.00 | 13.05 | - | -0.76% | 11,853 |
| Jul 29, 2025 | 13.28 | 13.30 | 13.05 | 13.15 | - | -0.08% | 23,383 |
| Jul 28, 2025 | 12.96 | 13.27 | 12.96 | 13.16 | - | 1.54% | 11,492 |
| Jul 25, 2025 | 13.10 | 13.10 | 12.93 | 12.96 | - | 0.39% | 14,143 |
| Jul 24, 2025 | 12.91 | 12.96 | 12.90 | 12.91 | - | 1.18% | 20,604 |
| Jul 23, 2025 | 12.76 | 12.80 | 12.76 | 12.76 | - | 0.39% | 4,986 |
| Jul 22, 2025 | 12.86 | 12.86 | 12.71 | 12.71 | - | -0.55% | 12,157 |
| Jul 21, 2025 | 12.84 | 12.84 | 12.71 | 12.78 | - | - | 17,529 |
| Jul 18, 2025 | 12.93 | 12.93 | 12.78 | 12.78 | - | 2.24% | 9,473 |
| Jul 17, 2025 | 12.50 | 12.50 | 12.40 | 12.50 | - | 1.13% | 9,299 |
| Jul 16, 2025 | 12.53 | 12.53 | 12.35 | 12.36 | - | 0.32% | 8,438 |
| Jul 15, 2025 | 12.41 | 12.44 | 12.32 | 12.32 | - | 0.98% | 2,668 |
| Jul 14, 2025 | 12.23 | 12.24 | 12.19 | 12.20 | - | -0.25% | 5,734 |
| Jul 11, 2025 | 12.39 | 12.39 | 12.14 | 12.23 | - | -0.24% | 7,697 |
| Jul 10, 2025 | 12.31 | 12.31 | 12.20 | 12.26 | - | 0.16% | 3,952 |
| Jul 9, 2025 | 12.30 | 12.30 | 12.21 | 12.24 | - | -0.57% | 10,879 |
| Jul 8, 2025 | 12.49 | 12.50 | 12.31 | 12.31 | - | -0.24% | 8,446 |
| Jul 7, 2025 | 12.33 | 12.38 | 12.29 | 12.34 | - | 0.41% | 5,864 |
| Jul 4, 2025 | 12.25 | 12.49 | 12.25 | 12.29 | - | 0.33% | 13,285 |
| Jul 3, 2025 | 12.50 | 12.50 | 12.19 | 12.25 | - | 1.74% | 2,249 |
| Jul 2, 2025 | 12.21 | 12.22 | 12.04 | 12.04 | - | -1.39% | 1,928 |
| Jul 1, 2025 | 12.39 | 12.40 | 12.21 | 12.21 | - | -0.81% | 10,889 |
| Jun 30, 2025 | 12.37 | 12.42 | 12.19 | 12.31 | - | 1.32% | 4,506 |