VanEck FTSE Global Infrastructure (Hedged) ETF (ASX:IFRA)
Australia · Delayed Price · Currency is AUD 23.15
-0.19 (-0.81%)
Aug 29, 2025, 3:58 PM AEST
ASX:IFRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 23.27 | 23.27 | 23.12 | 23.15 | 23.15 | -0.81% | 54,992 |
| Aug 28, 2025 | 23.28 | 23.42 | 23.27 | 23.34 | 23.34 | 0.30% | 54,585 |
| Aug 27, 2025 | 23.25 | 23.30 | 23.23 | 23.27 | 23.27 | 0.17% | 85,367 |
| Aug 26, 2025 | 23.36 | 23.46 | 23.23 | 23.23 | 23.23 | -1.36% | 170,066 |
| Aug 25, 2025 | 23.45 | 23.88 | 23.45 | 23.55 | 23.55 | 0.56% | 59,424 |
| Aug 22, 2025 | 23.46 | 23.59 | 23.42 | 23.42 | 23.42 | -0.17% | 62,103 |
| Aug 21, 2025 | 23.45 | 23.59 | 23.45 | 23.46 | 23.46 | 0.04% | 46,830 |
| Aug 20, 2025 | 23.32 | 23.45 | 23.32 | 23.45 | 23.45 | 1.56% | 105,811 |
| Aug 19, 2025 | 23.16 | 23.23 | 23.09 | 23.09 | 23.09 | -0.86% | 197,477 |
| Aug 18, 2025 | 23.28 | 23.31 | 23.25 | 23.29 | 23.29 | -0.13% | 255,703 |
| Aug 15, 2025 | 23.31 | 23.32 | 23.23 | 23.32 | 23.32 | 0.30% | 98,844 |
| Aug 14, 2025 | 23.30 | 23.35 | 23.22 | 23.25 | 23.25 | 0.52% | 72,382 |
| Aug 13, 2025 | 23.24 | 23.24 | 23.06 | 23.13 | 23.13 | -0.09% | 92,859 |
| Aug 12, 2025 | 23.99 | 23.99 | 23.07 | 23.15 | 23.15 | 0.35% | 90,074 |
| Aug 11, 2025 | 24.13 | 24.20 | 23.06 | 23.07 | 23.07 | -0.26% | 320,781 |
| Aug 8, 2025 | 23.13 | 23.24 | 23.13 | 23.13 | 23.13 | 0.26% | 215,401 |
| Aug 7, 2025 | 23.05 | 23.13 | 23.05 | 23.07 | 23.07 | -0.26% | 79,149 |
| Aug 6, 2025 | 23.20 | 23.20 | 23.08 | 23.13 | 23.13 | -0.30% | 173,226 |
| Aug 5, 2025 | 23.18 | 23.22 | 23.17 | 23.20 | 23.20 | 1.22% | 90,695 |
| Aug 4, 2025 | 22.80 | 22.97 | 22.80 | 22.92 | 22.92 | 0.57% | 77,838 |
| Aug 1, 2025 | 22.79 | 22.90 | 22.79 | 22.79 | 22.79 | - | 72,345 |
| Jul 31, 2025 | 23.02 | 23.02 | 22.75 | 22.79 | 22.79 | - | 60,407 |
| Jul 30, 2025 | 22.72 | 22.85 | 22.72 | 22.79 | 22.79 | 0.53% | 100,349 |
| Jul 29, 2025 | 22.80 | 22.87 | 22.67 | 22.67 | 22.67 | -0.92% | 173,739 |
| Jul 28, 2025 | 22.81 | 22.92 | 22.81 | 22.88 | 22.88 | 0.31% | 155,584 |
| Jul 25, 2025 | 22.77 | 22.88 | 22.77 | 22.81 | 22.81 | 0.26% | 100,572 |
| Jul 24, 2025 | 22.95 | 22.95 | 22.75 | 22.75 | 22.75 | -0.70% | 66,617 |
| Jul 23, 2025 | 22.94 | 23.01 | 22.91 | 22.91 | 22.91 | 0.61% | 83,292 |
| Jul 22, 2025 | 22.99 | 23.00 | 22.73 | 22.77 | 22.77 | 0.22% | 83,456 |
| Jul 21, 2025 | 22.70 | 22.76 | 22.70 | 22.72 | 22.72 | 0.13% | 63,282 |
| Jul 18, 2025 | 22.53 | 22.71 | 22.53 | 22.69 | 22.69 | 0.71% | 62,401 |
| Jul 17, 2025 | 22.50 | 22.74 | 22.46 | 22.53 | 22.53 | 0.85% | 81,152 |
| Jul 16, 2025 | 22.49 | 22.49 | 22.32 | 22.34 | 22.34 | -0.80% | 66,943 |
| Jul 15, 2025 | 22.52 | 22.58 | 22.52 | 22.52 | 22.52 | 0.76% | 89,088 |
| Jul 14, 2025 | 22.51 | 22.51 | 22.35 | 22.35 | 22.35 | -0.45% | 150,847 |
| Jul 11, 2025 | 22.51 | 22.57 | 22.45 | 22.45 | 22.45 | -0.09% | 89,582 |
| Jul 10, 2025 | 22.64 | 22.64 | 22.41 | 22.47 | 22.47 | 0.72% | 160,799 |
| Jul 9, 2025 | 22.34 | 22.40 | 22.31 | 22.31 | 22.31 | 0.09% | 103,674 |
| Jul 8, 2025 | 22.38 | 22.46 | 22.29 | 22.29 | 22.29 | -0.40% | 94,937 |
| Jul 7, 2025 | 22.76 | 22.82 | 22.38 | 22.38 | 22.38 | -0.53% | 98,968 |
| Jul 4, 2025 | 23.00 | 23.00 | 22.49 | 22.50 | 22.50 | 0.36% | 110,363 |
| Jul 3, 2025 | 22.64 | 22.64 | 22.42 | 22.42 | 22.42 | -0.66% | 113,943 |
| Jul 2, 2025 | 22.42 | 22.74 | 22.42 | 22.57 | 22.57 | 0.49% | 141,764 |
| Jul 1, 2025 | 21.63 | 22.58 | 21.63 | 22.46 | 22.46 | -0.53% | 113,910 |
| Jun 30, 2025 | 22.56 | 22.68 | 22.49 | 22.58 | 22.38 | 0.36% | 118,023 |
| Jun 27, 2025 | 22.58 | 22.59 | 22.46 | 22.50 | 22.30 | 0.36% | 75,840 |
| Jun 26, 2025 | 22.50 | 22.50 | 22.38 | 22.42 | 22.22 | -0.27% | 212,602 |
| Jun 25, 2025 | 22.89 | 22.98 | 22.48 | 22.48 | 22.28 | -0.71% | 113,511 |
| Jun 24, 2025 | 22.57 | 22.64 | 22.56 | 22.64 | 22.44 | 1.16% | 122,887 |
| Jun 23, 2025 | 22.29 | 22.47 | 22.29 | 22.38 | 22.18 | 0.49% | 123,598 |