Skip to main content
logo
Global X AI Infrastructure ETF (ASX:AINF)
Australia flag Australia · Delayed Price · Currency is AUD
17.72
+0.27 (1.55%)
Last updated: Sep 23, 2026, 1:53 PM AEST

ASX:AINF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202617.7517.7717.7017.72-1.55%12,332
Sep 22, 202617.4817.7917.4117.4517.451.81%65,208
Sep 21, 202617.0417.2017.0417.1417.140.59%26,987
Sep 18, 202617.0017.0516.9117.0417.041.25%31,683
Sep 17, 202616.6517.1216.6516.8316.831.39%49,067
Sep 16, 202616.5516.6216.4516.6016.600.30%44,815
Sep 15, 202616.7416.7416.5016.5516.55-3.22%69,503
Sep 14, 202617.1017.2417.0717.1017.100.23%43,823
Sep 11, 202617.1017.1516.9717.0617.06-2.90%61,899
Sep 10, 202617.6917.6917.4617.5717.57-1.57%96,749
Sep 9, 202617.8017.9517.7317.8517.852.35%23,395
Sep 8, 202617.4117.6017.4117.4417.440.17%28,700
Sep 7, 202617.3117.5017.3117.4117.410.58%28,516
Sep 4, 202617.2017.4917.2017.3117.311.05%33,861
Sep 3, 202617.0617.1817.0617.1317.130.71%92,992
Sep 2, 202617.4017.4017.0117.0117.01-3.02%72,029
Sep 1, 202617.5517.7917.4117.5417.540.23%25,529
Aug 31, 202617.9317.9317.4417.5017.50-2.51%71,554
Aug 28, 202618.0518.1017.9117.9517.95-0.17%46,090
Aug 27, 202618.1018.1017.9717.9817.980.62%40,173
Aug 26, 202618.0518.0517.7417.8717.871.07%53,366
Aug 25, 202617.5217.7117.5217.6817.680.91%33,398
Aug 24, 202618.0618.1417.5217.5217.52-0.45%34,016
Aug 21, 202617.6017.6017.4517.6017.600.28%37,076
Aug 20, 202617.7017.8817.4817.5517.550.63%21,215
Aug 19, 202617.9017.9017.4417.4417.44-3.75%57,511
Aug 18, 202618.3018.4018.0618.1218.120.33%19,213
Aug 17, 202618.1218.3617.9618.0618.060.33%54,507
Aug 14, 202618.5018.5018.0018.0018.00-3.23%67,106
Aug 13, 202618.1718.6018.1718.6018.602.54%235,045
Aug 12, 202618.0018.1618.0018.1418.141.00%45,276
Aug 11, 202617.9018.0317.8517.9617.960.62%101,748
Aug 10, 202617.8917.9517.8517.8517.850.11%59,514
Aug 7, 202618.1018.1017.7517.8317.83-0.56%25,917
Aug 6, 202618.1018.1017.8017.9317.93-0.44%37,474
Aug 5, 202617.6218.2817.6218.0118.014.04%69,172
Aug 4, 202617.1017.4517.1017.3117.311.76%167,514
Aug 3, 202616.9517.0916.9017.0117.010.65%55,271
Jul 31, 202616.4517.2016.4516.9016.905.36%39,822
Jul 30, 202616.1916.1915.8116.0416.04-1.23%81,138
Jul 29, 202616.5016.5816.1016.2416.24-1.69%71,777
Jul 28, 202617.2017.2016.5216.5216.52-4.07%191,678
Jul 27, 202617.1617.5717.1617.2217.22-0.17%50,972
Jul 24, 202617.4917.4917.1517.2517.25-1.43%106,057
Jul 23, 202617.5517.5517.3017.5017.502.04%58,255
Jul 22, 202617.7417.7417.1517.1517.151.00%70,585
Jul 21, 202616.8816.9816.5516.9816.982.17%65,158
Jul 20, 202616.4616.8216.4616.6216.621.34%73,840
Jul 17, 202616.8717.1316.3916.4016.40-7.34%121,675
Jul 16, 202617.7617.7617.2717.7017.70-40,194