VanEck FTSE Global Infrastructure (Hedged) ETF (ASX:IFRA)
Australia · Delayed Price · Currency is AUD 23.53
-0.03 (-0.13%)
At close: Dec 5, 2025
ASX:IFRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.56 | 23.57 | 23.50 | 23.53 | 23.53 | -0.13% | 88,425 |
| Dec 4, 2025 | 23.55 | 24.32 | 23.51 | 23.56 | 23.56 | 0.13% | 74,824 |
| Dec 3, 2025 | 23.59 | 23.59 | 23.50 | 23.53 | 23.53 | -0.59% | 91,029 |
| Dec 2, 2025 | 23.83 | 24.50 | 23.64 | 23.67 | 23.67 | -0.67% | 205,040 |
| Dec 1, 2025 | 24.19 | 24.50 | 23.83 | 23.83 | 23.83 | -1.49% | 366,217 |
| Nov 28, 2025 | 23.82 | 24.19 | 23.50 | 24.19 | 24.19 | 1.55% | 75,675 |
| Nov 27, 2025 | 23.70 | 23.92 | 23.70 | 23.82 | 23.82 | 0.55% | 176,320 |
| Nov 26, 2025 | 23.73 | 23.84 | 23.47 | 23.69 | 23.69 | 0.25% | 111,995 |
| Nov 25, 2025 | 23.63 | 23.96 | 23.53 | 23.63 | 23.63 | 0.17% | 140,337 |
| Nov 24, 2025 | 23.46 | 23.96 | 23.46 | 23.59 | 23.59 | 0.55% | 81,347 |
| Nov 21, 2025 | 23.50 | 23.50 | 23.31 | 23.46 | 23.46 | 0.17% | 229,096 |
| Nov 20, 2025 | 23.50 | 23.73 | 23.36 | 23.42 | 23.42 | -0.34% | 128,005 |
| Nov 19, 2025 | 23.54 | 23.64 | 23.50 | 23.50 | 23.50 | -0.38% | 260,660 |
| Nov 18, 2025 | 23.60 | 23.71 | 23.57 | 23.59 | 23.59 | -0.04% | 94,175 |
| Nov 17, 2025 | 23.60 | 23.96 | 23.60 | 23.60 | 23.60 | -0.13% | 85,588 |
| Nov 14, 2025 | 23.71 | 23.71 | 23.55 | 23.63 | 23.63 | -0.63% | 106,151 |
| Nov 13, 2025 | 23.76 | 23.92 | 23.76 | 23.78 | 23.78 | 0.34% | 109,676 |
| Nov 12, 2025 | 23.56 | 23.79 | 23.56 | 23.70 | 23.70 | 0.72% | 198,636 |
| Nov 11, 2025 | 23.55 | 23.79 | 23.16 | 23.53 | 23.53 | 0.34% | 264,675 |
| Nov 10, 2025 | 23.50 | 23.56 | 23.45 | 23.45 | 23.45 | 0.77% | 72,845 |
| Nov 7, 2025 | 23.50 | 23.50 | 23.27 | 23.27 | 23.27 | -0.17% | 151,315 |
| Nov 6, 2025 | 23.31 | 23.40 | 23.05 | 23.31 | 23.31 | -0.21% | 114,387 |
| Nov 5, 2025 | 23.05 | 23.37 | 23.05 | 23.36 | 23.36 | 0.47% | 130,151 |
| Nov 4, 2025 | 23.50 | 23.50 | 23.25 | 23.25 | 23.25 | 0.13% | 83,885 |
| Nov 3, 2025 | 23.50 | 23.50 | 23.22 | 23.22 | 23.22 | -0.09% | 57,675 |
| Oct 31, 2025 | 23.79 | 23.79 | 23.24 | 23.24 | 23.24 | 0.39% | 109,630 |
| Oct 30, 2025 | 23.24 | 23.24 | 23.14 | 23.15 | 23.15 | -1.28% | 101,642 |
| Oct 29, 2025 | 23.49 | 23.50 | 23.39 | 23.45 | 23.45 | -0.80% | 208,472 |
| Oct 28, 2025 | 23.68 | 23.78 | 23.64 | 23.64 | 23.64 | -0.08% | 142,309 |
| Oct 27, 2025 | 23.70 | 23.78 | 23.66 | 23.66 | 23.66 | - | 97,714 |
| Oct 24, 2025 | 23.77 | 23.77 | 23.66 | 23.66 | 23.66 | -0.71% | 89,984 |
| Oct 23, 2025 | 23.75 | 23.89 | 23.75 | 23.83 | 23.83 | 0.25% | 51,540 |
| Oct 22, 2025 | 23.76 | 23.79 | 23.73 | 23.77 | 23.77 | -0.38% | 70,369 |
| Oct 21, 2025 | 23.85 | 23.92 | 23.85 | 23.86 | 23.86 | 0.21% | 122,365 |
| Oct 20, 2025 | 23.85 | 23.85 | 23.76 | 23.81 | 23.81 | 0.38% | 64,783 |
| Oct 17, 2025 | 23.67 | 23.73 | 23.63 | 23.72 | 23.72 | -0.34% | 109,868 |
| Oct 16, 2025 | 23.80 | 23.84 | 23.77 | 23.80 | 23.80 | 0.80% | 90,630 |
| Oct 15, 2025 | 23.65 | 23.70 | 23.61 | 23.61 | 23.61 | 0.81% | 67,374 |
| Oct 14, 2025 | 23.49 | 23.49 | 23.42 | 23.42 | 23.42 | -0.17% | 93,748 |
| Oct 13, 2025 | 23.47 | 23.57 | 23.46 | 23.46 | 23.46 | -0.04% | 121,425 |
| Oct 10, 2025 | 23.55 | 23.58 | 23.47 | 23.47 | 23.47 | -0.55% | 74,970 |
| Oct 9, 2025 | 23.60 | 24.11 | 23.60 | 23.60 | 23.60 | - | 174,767 |
| Oct 8, 2025 | 23.66 | 23.66 | 23.60 | 23.60 | 23.60 | 0.04% | 70,106 |
| Oct 7, 2025 | 23.50 | 23.87 | 23.49 | 23.59 | 23.59 | 0.60% | 76,709 |
| Oct 6, 2025 | 23.50 | 23.51 | 23.45 | 23.45 | 23.45 | 0.82% | 28,354 |
| Oct 3, 2025 | 23.29 | 23.33 | 23.25 | 23.26 | 23.26 | -0.13% | 83,345 |
| Oct 2, 2025 | 23.30 | 23.34 | 23.20 | 23.29 | 23.29 | -0.04% | 118,838 |
| Oct 1, 2025 | 23.30 | 23.45 | 23.24 | 23.30 | 23.30 | -0.34% | 58,660 |
| Sep 30, 2025 | 23.37 | 23.50 | 23.37 | 23.38 | 23.19 | 0.04% | 77,410 |
| Sep 29, 2025 | 23.50 | 23.50 | 23.37 | 23.37 | 23.18 | 0.69% | 52,797 |