VanEck FTSE Global Infrastructure (Hedged) ETF (ASX:IFRA)
Australia · Delayed Price · Currency is AUD 26.03
-0.16 (-0.61%)
Jul 28, 2026, 3:59 PM AEST
ASX:IFRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 26.14 | 26.14 | 25.94 | 26.03 | 26.03 | -0.61% | 197,255 |
| Jul 27, 2026 | 26.14 | 26.31 | 26.08 | 26.19 | 26.19 | 0.23% | 124,789 |
| Jul 24, 2026 | 26.08 | 26.22 | 26.08 | 26.13 | 26.13 | 0.35% | 73,251 |
| Jul 23, 2026 | 25.90 | 26.10 | 25.87 | 26.04 | 26.04 | 1.24% | 95,741 |
| Jul 22, 2026 | 25.79 | 25.79 | 25.69 | 25.72 | 25.72 | -0.12% | 81,308 |
| Jul 21, 2026 | 25.86 | 25.86 | 25.70 | 25.75 | 25.75 | -0.43% | 95,116 |
| Jul 20, 2026 | 25.90 | 26.00 | 25.85 | 25.86 | 25.86 | -0.15% | 138,805 |
| Jul 17, 2026 | 25.78 | 26.09 | 25.75 | 25.90 | 25.90 | 1.17% | 83,874 |
| Jul 16, 2026 | 25.76 | 25.81 | 25.60 | 25.60 | 25.60 | -0.66% | 154,049 |
| Jul 15, 2026 | 26.07 | 26.09 | 25.77 | 25.77 | 25.77 | -1.00% | 251,078 |
| Jul 14, 2026 | 26.78 | 26.78 | 25.87 | 26.03 | 26.03 | 0.12% | 133,219 |
| Jul 13, 2026 | 25.98 | 26.04 | 25.84 | 26.00 | 26.00 | 1.01% | 123,485 |
| Jul 10, 2026 | 25.93 | 25.93 | 25.74 | 25.74 | 25.74 | -0.73% | 77,115 |
| Jul 9, 2026 | 25.94 | 25.95 | 25.76 | 25.93 | 25.93 | -0.04% | 110,426 |
| Jul 8, 2026 | 26.00 | 26.85 | 25.93 | 25.94 | 25.94 | 0.70% | 135,682 |
| Jul 7, 2026 | 26.43 | 26.43 | 25.61 | 25.76 | 25.76 | - | 390,450 |
| Jul 6, 2026 | 26.25 | 26.77 | 25.76 | 25.76 | 25.76 | -0.43% | 223,360 |
| Jul 3, 2026 | 25.80 | 25.98 | 25.60 | 25.87 | 25.87 | 1.45% | 154,490 |
| Jul 2, 2026 | 25.50 | 25.58 | 25.42 | 25.50 | 25.50 | -0.04% | 124,192 |
| Jul 1, 2026 | 25.55 | 25.74 | 25.49 | 25.51 | 25.51 | -1.16% | 191,443 |
| Jun 30, 2026 | 26.10 | 26.24 | 26.00 | 26.00 | 25.81 | -0.38% | 121,463 |
| Jun 29, 2026 | 26.19 | 27.00 | 26.10 | 26.10 | 25.91 | -0.34% | 168,061 |
| Jun 26, 2026 | 25.66 | 26.21 | 25.66 | 26.19 | 26.00 | 1.99% | 128,898 |
| Jun 25, 2026 | 25.77 | 25.99 | 25.68 | 25.68 | 25.49 | 0.71% | 143,500 |
| Jun 24, 2026 | 25.65 | 25.73 | 25.50 | 25.50 | 25.31 | 0.16% | 160,278 |
| Jun 23, 2026 | 25.39 | 25.53 | 25.39 | 25.46 | 25.27 | 0.79% | 146,582 |
| Jun 22, 2026 | 25.35 | 25.47 | 25.26 | 25.26 | 25.08 | -0.20% | 82,465 |
| Jun 19, 2026 | 25.50 | 25.50 | 25.31 | 25.31 | 25.13 | -0.16% | 131,447 |
| Jun 18, 2026 | 25.45 | 25.55 | 25.32 | 25.35 | 25.16 | -1.21% | 91,026 |
| Jun 17, 2026 | 25.81 | 25.81 | 25.60 | 25.66 | 25.47 | 0.04% | 136,193 |
| Jun 16, 2026 | 25.70 | 25.72 | 25.52 | 25.65 | 25.46 | -0.70% | 120,282 |
| Jun 15, 2026 | 25.75 | 25.87 | 25.74 | 25.83 | 25.64 | 1.29% | 108,586 |
| Jun 12, 2026 | 25.45 | 25.54 | 25.35 | 25.50 | 25.31 | 0.08% | 139,110 |
| Jun 11, 2026 | 25.38 | 25.51 | 25.31 | 25.48 | 25.29 | 0.79% | 80,407 |
| Jun 10, 2026 | 25.25 | 25.39 | 25.25 | 25.28 | 25.10 | 0.48% | 117,927 |
| Jun 9, 2026 | 25.45 | 25.45 | 25.13 | 25.16 | 24.98 | -0.98% | 148,355 |
| Jun 5, 2026 | 25.30 | 25.41 | 25.25 | 25.41 | 25.22 | 1.19% | 89,845 |
| Jun 4, 2026 | 25.28 | 25.28 | 25.06 | 25.11 | 24.93 | -0.04% | 83,074 |
| Jun 3, 2026 | 24.98 | 25.34 | 24.97 | 25.12 | 24.94 | 0.84% | 146,664 |
| Jun 2, 2026 | 25.00 | 25.00 | 24.81 | 24.91 | 24.73 | -0.99% | 171,619 |
| Jun 1, 2026 | 25.25 | 25.25 | 25.06 | 25.16 | 24.98 | -0.44% | 141,934 |
| May 29, 2026 | 25.34 | 25.47 | 25.24 | 25.27 | 25.09 | -0.90% | 450,092 |
| May 28, 2026 | 25.61 | 25.75 | 25.50 | 25.50 | 25.31 | -0.39% | 109,396 |
| May 27, 2026 | 25.64 | 25.71 | 25.54 | 25.60 | 25.41 | -0.43% | 115,332 |
| May 26, 2026 | 25.68 | 25.83 | 25.68 | 25.71 | 25.52 | 0.12% | 454,010 |
| May 25, 2026 | 25.61 | 25.74 | 25.56 | 25.68 | 25.49 | 0.51% | 213,450 |
| May 22, 2026 | 25.35 | 25.56 | 25.35 | 25.55 | 25.36 | 0.99% | 495,921 |
| May 21, 2026 | 25.37 | 25.43 | 25.27 | 25.30 | 25.12 | 0.72% | 210,610 |
| May 20, 2026 | 25.29 | 25.39 | 25.12 | 25.12 | 24.94 | -0.32% | 112,781 |
| May 19, 2026 | 25.10 | 25.23 | 25.06 | 25.20 | 25.02 | 1.25% | 112,805 |