VanEck FTSE Global Infrastructure (Hedged) ETF (ASX:IFRA)
Australia · Delayed Price · Currency is AUD 23.47
-0.13 (-0.55%)
Oct 10, 2025, 3:59 PM AEST
ASX:IFRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.21% | 28,354 |
| Oct 5, 2025 | 23.50 | 23.50 | 23.45 | 23.50 | 23.50 | 1.03% | 2,903 |
| 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 |
| Sep 26, 2025 | 23.49 | 23.49 | 23.17 | 23.21 | 23.02 | -0.04% | 107,730 |
| Sep 25, 2025 | 23.20 | 23.48 | 23.18 | 23.22 | 23.03 | 0.39% | 68,863 |
| Sep 24, 2025 | 23.07 | 23.13 | 22.95 | 23.13 | 22.94 | 0.78% | 71,275 |
| Sep 23, 2025 | 22.93 | 22.96 | 22.88 | 22.95 | 22.76 | 0.44% | 79,163 |
| Sep 22, 2025 | 22.90 | 22.92 | 22.80 | 22.85 | 22.66 | 0.22% | 112,263 |
| Sep 19, 2025 | 22.87 | 22.94 | 22.80 | 22.80 | 22.61 | -0.31% | 54,571 |
| Sep 18, 2025 | 22.95 | 23.03 | 22.87 | 22.87 | 22.68 | -0.09% | 63,961 |
| Sep 17, 2025 | 23.01 | 23.01 | 22.89 | 22.89 | 22.70 | -0.48% | 96,750 |
| Sep 16, 2025 | 23.16 | 23.16 | 23.00 | 23.00 | 22.81 | -0.78% | 104,674 |
| Sep 15, 2025 | 23.20 | 23.20 | 23.11 | 23.18 | 22.99 | 0.48% | 95,274 |
| Sep 12, 2025 | 23.00 | 23.12 | 23.00 | 23.07 | 22.88 | 0.65% | 292,655 |
| Sep 11, 2025 | 22.82 | 22.96 | 22.82 | 22.92 | 22.73 | 0.57% | 59,825 |
| Sep 10, 2025 | 22.76 | 22.83 | 22.73 | 22.79 | 22.60 | 0.18% | 134,631 |
| Sep 9, 2025 | 22.91 | 22.91 | 22.73 | 22.75 | 22.57 | -0.74% | 163,302 |
| Sep 8, 2025 | 22.92 | 22.97 | 22.92 | 22.92 | 22.73 | -0.17% | 86,308 |
| Sep 5, 2025 | 22.98 | 22.98 | 22.94 | 22.96 | 22.77 | 0.17% | 71,291 |
| Sep 4, 2025 | 22.98 | 23.02 | 22.92 | 22.92 | 22.73 | - | 72,175 |
| Sep 3, 2025 | 23.10 | 23.10 | 22.89 | 22.92 | 22.73 | -0.91% | 74,932 |
| Sep 2, 2025 | 23.23 | 23.23 | 23.10 | 23.13 | 22.94 | - | 73,316 |
| Sep 1, 2025 | 23.20 | 23.20 | 23.13 | 23.13 | 22.94 | -0.09% | 58,390 |
| Aug 29, 2025 | 23.27 | 23.27 | 23.12 | 23.15 | 22.96 | -0.81% | 55,002 |
| Aug 28, 2025 | 23.28 | 23.42 | 23.27 | 23.34 | 23.15 | 0.30% | 54,585 |
| Aug 27, 2025 | 23.25 | 23.30 | 23.23 | 23.27 | 23.08 | 0.17% | 85,367 |
| Aug 26, 2025 | 23.36 | 23.46 | 23.23 | 23.23 | 23.04 | -1.36% | 170,066 |
| Aug 25, 2025 | 23.45 | 23.88 | 23.45 | 23.55 | 23.36 | 0.56% | 59,424 |
| Aug 22, 2025 | 23.46 | 23.59 | 23.42 | 23.42 | 23.23 | -0.17% | 62,103 |
| Aug 21, 2025 | 23.45 | 23.59 | 23.45 | 23.46 | 23.27 | 0.04% | 46,830 |
| Aug 20, 2025 | 23.32 | 23.45 | 23.32 | 23.45 | 23.26 | 1.56% | 105,811 |
| Aug 19, 2025 | 23.16 | 23.23 | 23.09 | 23.09 | 22.90 | -0.86% | 197,477 |
| Aug 18, 2025 | 23.28 | 23.31 | 23.25 | 23.29 | 23.10 | -0.13% | 255,703 |
| Aug 15, 2025 | 23.31 | 23.32 | 23.23 | 23.32 | 23.13 | 0.30% | 98,844 |
| Aug 14, 2025 | 23.30 | 23.35 | 23.22 | 23.25 | 23.06 | 0.52% | 72,382 |
| Aug 13, 2025 | 23.24 | 23.24 | 23.06 | 23.13 | 22.94 | -0.09% | 92,859 |
| Aug 12, 2025 | 23.99 | 23.99 | 23.07 | 23.15 | 22.96 | 0.35% | 90,074 |
| Aug 11, 2025 | 24.13 | 24.20 | 23.06 | 23.07 | 22.88 | -0.26% | 320,781 |
| Aug 8, 2025 | 23.13 | 23.24 | 23.13 | 23.13 | 22.94 | 0.26% | 215,401 |
| Aug 7, 2025 | 23.05 | 23.13 | 23.05 | 23.07 | 22.88 | -0.26% | 79,149 |
| Aug 6, 2025 | 23.20 | 23.20 | 23.08 | 23.13 | 22.94 | -0.30% | 173,226 |
| Aug 5, 2025 | 23.18 | 23.22 | 23.17 | 23.20 | 23.01 | 1.22% | 90,695 |