VanEck FTSE Global Infrastructure (Hedged) ETF (ASX:IFRA)
Australia · Delayed Price · Currency is AUD 25.84
-0.01 (-0.04%)
At close: Feb 27, 2026
ASX:IFRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 25.85 | 25.98 | 25.81 | 25.84 | 25.84 | -0.04% | 72,950 |
| Feb 26, 2026 | 25.81 | 26.20 | 25.81 | 25.85 | 25.85 | -0.39% | 74,870 |
| Feb 25, 2026 | 25.97 | 25.98 | 25.89 | 25.95 | 25.95 | 0.58% | 75,287 |
| Feb 24, 2026 | 25.68 | 25.86 | 25.68 | 25.80 | 25.80 | 0.51% | 70,731 |
| Feb 23, 2026 | 25.40 | 25.69 | 25.40 | 25.67 | 25.67 | 0.35% | 84,857 |
| Feb 20, 2026 | 25.49 | 26.20 | 25.49 | 25.58 | 25.58 | 0.35% | 72,700 |
| Feb 19, 2026 | 25.90 | 25.90 | 25.38 | 25.49 | 25.49 | -1.09% | 63,000 |
| Feb 18, 2026 | 25.81 | 25.81 | 25.69 | 25.77 | 25.77 | 0.08% | 197,120 |
| Feb 17, 2026 | 25.71 | 25.81 | 25.70 | 25.75 | 25.75 | 0.47% | 142,597 |
| Feb 16, 2026 | 25.40 | 25.69 | 25.30 | 25.63 | 25.63 | 1.38% | 110,239 |
| Feb 13, 2026 | 25.00 | 25.36 | 25.00 | 25.28 | 25.28 | 0.92% | 133,880 |
| Feb 12, 2026 | 24.98 | 25.09 | 24.95 | 25.05 | 25.05 | 1.09% | 96,554 |
| Feb 11, 2026 | 24.57 | 24.82 | 24.57 | 24.78 | 24.78 | 0.85% | 96,074 |
| Feb 10, 2026 | 24.80 | 24.80 | 24.51 | 24.57 | 24.57 | 0.20% | 97,406 |
| Feb 9, 2026 | 24.47 | 24.54 | 24.45 | 24.52 | 24.52 | 0.53% | 89,550 |
| Feb 6, 2026 | 24.21 | 24.47 | 24.21 | 24.39 | 24.39 | 0.49% | 85,467 |
| Feb 5, 2026 | 24.65 | 24.65 | 24.26 | 24.27 | 24.27 | 0.96% | 103,510 |
| Feb 4, 2026 | 23.60 | 24.44 | 23.60 | 24.04 | 24.04 | 1.43% | 45,584 |
| Feb 3, 2026 | 23.90 | 24.38 | 23.70 | 23.70 | 23.70 | -0.84% | 129,684 |
| Feb 2, 2026 | 24.00 | 24.17 | 23.90 | 23.90 | 23.90 | 0.08% | 109,383 |
| Jan 30, 2026 | 23.95 | 23.99 | 23.86 | 23.88 | 23.88 | 0.46% | 73,988 |
| Jan 29, 2026 | 23.61 | 23.84 | 23.61 | 23.77 | 23.77 | -0.04% | 89,882 |
| Jan 28, 2026 | 23.65 | 23.84 | 23.65 | 23.78 | 23.78 | 0.55% | 68,585 |
| Jan 27, 2026 | 23.80 | 24.00 | 23.65 | 23.65 | 23.65 | 0.21% | 99,581 |
| Jan 23, 2026 | 24.38 | 24.67 | 23.60 | 23.60 | 23.60 | -0.30% | 63,813 |
| Jan 22, 2026 | 23.62 | 24.02 | 23.48 | 23.67 | 23.67 | 0.64% | 90,108 |
| Jan 21, 2026 | 23.51 | 24.02 | 23.46 | 23.52 | 23.52 | -0.47% | 38,232 |
| Jan 20, 2026 | 24.00 | 24.10 | 23.63 | 23.63 | 23.63 | -0.30% | 53,037 |
| Jan 19, 2026 | 23.65 | 24.22 | 23.65 | 23.70 | 23.70 | 0.38% | 90,927 |
| Jan 16, 2026 | 23.54 | 23.62 | 23.49 | 23.61 | 23.61 | 0.90% | 54,006 |
| Jan 15, 2026 | 23.36 | 23.44 | 23.36 | 23.40 | 23.40 | 0.82% | 82,341 |
| Jan 14, 2026 | 23.50 | 23.50 | 23.21 | 23.21 | 23.21 | -0.30% | 41,013 |
| Jan 13, 2026 | 23.26 | 23.35 | 23.12 | 23.28 | 23.28 | 0.52% | 49,732 |
| Jan 12, 2026 | 23.11 | 23.28 | 23.11 | 23.16 | 23.16 | -0.22% | 55,297 |
| Jan 9, 2026 | 23.20 | 24.17 | 23.20 | 23.21 | 23.21 | 0.87% | 65,162 |
| Jan 8, 2026 | 23.08 | 23.08 | 22.99 | 23.01 | 23.01 | -1.03% | 50,846 |
| Jan 7, 2026 | 23.23 | 23.39 | 23.23 | 23.25 | 23.25 | 0.39% | 67,823 |
| Jan 6, 2026 | 23.40 | 23.41 | 23.16 | 23.16 | 23.16 | -0.64% | 59,741 |
| Jan 5, 2026 | 23.32 | 23.55 | 23.26 | 23.31 | 23.31 | 0.26% | 56,968 |
| Jan 2, 2026 | 23.49 | 23.49 | 23.18 | 23.25 | 23.25 | -1.02% | 28,182 |
| Dec 31, 2025 | 23.85 | 24.15 | 23.45 | 23.49 | 23.30 | 0.21% | 58,143 |
| Dec 30, 2025 | 23.52 | 23.85 | 23.40 | 23.44 | 23.25 | 0.51% | 44,545 |
| Dec 29, 2025 | 23.37 | 24.00 | 23.32 | 23.32 | 23.13 | 0.26% | 44,059 |
| Dec 24, 2025 | 23.66 | 23.66 | 23.26 | 23.26 | 23.07 | 0.30% | 31,882 |
| Dec 23, 2025 | 23.13 | 23.50 | 23.13 | 23.19 | 23.00 | 0.30% | 64,955 |
| Dec 22, 2025 | 23.51 | 23.51 | 23.12 | 23.12 | 22.93 | -0.56% | 78,683 |
| Dec 19, 2025 | 23.28 | 23.66 | 23.22 | 23.25 | 23.06 | -0.13% | 87,437 |
| Dec 18, 2025 | 23.15 | 23.30 | 23.15 | 23.28 | 23.09 | 0.56% | 207,056 |
| Dec 17, 2025 | 23.22 | 23.22 | 23.00 | 23.15 | 22.96 | -1.07% | 80,691 |
| Dec 16, 2025 | 23.38 | 23.47 | 23.31 | 23.40 | 23.21 | 0.47% | 133,300 |