VanEck FTSE Global Infrastructure (Hedged) ETF (ASX:IFRA)
Australia · Delayed Price · Currency is AUD 25.13
-0.07 (-0.28%)
Sep 1, 2026, 3:00 PM AEST
ASX:IFRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 25.20 | 25.26 | 25.11 | 25.14 | - | -0.24% | 124,167 |
| Aug 31, 2026 | 25.22 | 25.25 | 25.19 | 25.20 | 25.20 | -0.43% | 131,189 |
| Aug 28, 2026 | 25.34 | 25.34 | 25.28 | 25.31 | 25.31 | -0.71% | 81,943 |
| Aug 27, 2026 | 25.48 | 25.57 | 25.45 | 25.49 | 25.49 | 0.43% | 118,975 |
| Aug 26, 2026 | 25.48 | 25.48 | 25.38 | 25.38 | 25.38 | 0.28% | 210,138 |
| Aug 25, 2026 | 25.55 | 25.55 | 25.31 | 25.31 | 25.31 | 0.08% | 164,902 |
| Aug 24, 2026 | 25.38 | 25.38 | 25.22 | 25.29 | 25.29 | -0.94% | 304,224 |
| Aug 21, 2026 | 25.41 | 25.57 | 25.41 | 25.53 | 25.53 | 0.39% | 171,212 |
| Aug 20, 2026 | 25.55 | 25.55 | 25.43 | 25.43 | 25.43 | -0.31% | 135,881 |
| Aug 19, 2026 | 25.41 | 25.63 | 25.41 | 25.51 | 25.51 | 0.20% | 137,250 |
| Aug 18, 2026 | 25.41 | 25.59 | 25.40 | 25.46 | 25.46 | 0.20% | 181,849 |
| Aug 17, 2026 | 25.35 | 25.56 | 25.35 | 25.41 | 25.41 | -0.24% | 200,470 |
| Aug 14, 2026 | 25.62 | 25.62 | 25.46 | 25.47 | 25.47 | 0.43% | 131,135 |
| Aug 13, 2026 | 25.31 | 25.56 | 25.31 | 25.36 | 25.36 | 0.28% | 81,984 |
| Aug 12, 2026 | 25.25 | 25.39 | 25.25 | 25.29 | 25.29 | 0.48% | 167,355 |
| Aug 11, 2026 | 25.25 | 25.25 | 25.15 | 25.17 | 25.17 | -0.59% | 128,939 |
| Aug 10, 2026 | 25.31 | 25.37 | 25.26 | 25.32 | 25.32 | - | 147,295 |
| Aug 7, 2026 | 25.75 | 25.75 | 25.32 | 25.32 | 25.32 | -0.35% | 127,898 |
| Aug 6, 2026 | 25.50 | 25.50 | 25.41 | 25.41 | 25.41 | -0.63% | 108,056 |
| Aug 5, 2026 | 25.61 | 25.63 | 25.57 | 25.57 | 25.57 | 0.04% | 103,536 |
| Aug 4, 2026 | 25.62 | 25.63 | 25.52 | 25.56 | 25.56 | -0.81% | 135,287 |
| Aug 3, 2026 | 25.77 | 25.77 | 25.58 | 25.77 | 25.77 | 0.31% | 60,360 |
| Jul 31, 2026 | 25.87 | 25.87 | 25.69 | 25.69 | 25.69 | -0.19% | 139,822 |
| Jul 30, 2026 | 25.89 | 26.58 | 25.74 | 25.74 | 25.74 | -1.30% | 219,030 |
| Jul 29, 2026 | 26.08 | 26.11 | 26.00 | 26.08 | 26.08 | 0.19% | 189,750 |
| 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 |