Skip to main content
logo
Global X AI Infrastructure ETF (ASX:AINF)
Australia flag Australia · Delayed Price · Currency is AUD
18.28
+0.58 (3.28%)
At close: Apr 20, 2026

ASX:AINF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202617.8817.8817.6317.7017.700.17%258,579
Apr 16, 202617.6717.8817.5917.6717.67-0.06%23,311
Apr 15, 202617.8017.8917.6617.6817.680.23%29,398
Apr 14, 202617.6117.6717.5817.6417.642.14%42,494
Apr 13, 202617.3717.4117.2017.2717.27-0.63%37,057
Apr 10, 202617.0717.7817.0717.3817.381.82%41,059
Apr 9, 202617.0017.2417.0017.0717.070.29%20,584
Apr 8, 202616.5417.2916.5417.0217.025.45%50,642
Apr 7, 202616.6016.6016.1116.1416.140.88%9,355
Apr 2, 202616.4916.4915.9816.0016.000.06%23,821
Apr 1, 202615.9816.2315.9315.9915.993.16%22,247
Mar 31, 202615.6015.6015.3215.5015.50-0.64%39,620
Mar 30, 202615.9915.9915.5215.6015.60-1.95%36,765
Mar 27, 202616.2016.2015.8715.9115.91-2.99%14,427
Mar 26, 202616.7016.7016.3616.4016.400.46%7,692
Mar 25, 202615.7216.4815.7216.3316.334.25%21,405
Mar 24, 202615.2216.5015.2215.6615.663.37%27,944
Mar 23, 202615.4815.4915.1515.1515.15-3.32%54,688
Mar 20, 202615.9016.5015.6715.6715.67-1.45%35,560
Mar 19, 202616.0016.0015.8415.9015.90-0.87%33,021
Mar 18, 202615.9616.0815.9016.0416.040.69%7,243
Mar 17, 202615.9115.9415.7615.9315.930.06%4,853
Mar 16, 202616.2916.5015.7515.9215.92-1.18%14,874
Mar 13, 202616.0116.2315.9516.1116.110.56%25,962
Mar 12, 202616.9616.9615.9916.0216.02-2.50%27,333
Mar 11, 202616.2516.4916.2516.4316.432.05%16,772
Mar 10, 202615.8016.8315.8016.1016.104.27%25,850
Mar 9, 202615.7815.7815.3515.4415.44-6.20%53,170
Mar 6, 202616.7116.7416.4116.4616.46-1.85%30,832
Mar 5, 202616.6416.8916.6416.7716.771.21%13,157
Mar 4, 202616.8016.8016.4116.5716.57-2.53%30,109
Mar 3, 202617.4217.4217.0017.0017.00-1.90%44,200
Mar 2, 202617.1917.3817.1517.3317.330.81%116,234
Feb 27, 202617.4017.4017.1417.1917.19-1.15%43,390
Feb 26, 202617.5117.8017.3617.3917.390.64%71,668
Feb 25, 202617.4717.6017.2417.2817.280.47%39,355
Feb 24, 202616.9817.4816.8917.2017.202.38%23,741
Feb 23, 202617.0717.0716.7116.8016.80-0.53%31,832
Feb 20, 202616.8016.9116.7516.8916.891.08%72,709
Feb 19, 202617.1117.4016.6816.7116.710.91%22,911
Feb 18, 202616.8016.8016.4416.5616.560.36%29,104
Feb 17, 202616.5616.7316.5016.5016.50-0.36%11,974
Feb 16, 202616.7916.8916.5616.5616.56-0.54%51,761
Feb 13, 202616.9016.9016.6116.6516.65-1.42%31,301
Feb 12, 202616.6516.8916.6516.8916.893.37%28,545
Feb 11, 202616.5616.5616.3016.3416.34-1.09%22,367
Feb 10, 202616.4016.5816.4016.5216.522.42%14,696
Feb 9, 202615.6016.4015.6016.1316.133.80%43,050
Feb 6, 202615.8315.8315.5215.5415.54-2.23%55,853
Feb 5, 202616.2016.2815.8515.9015.90-3.73%38,629