VanEck FTSE Global Infrastructure (Hedged) ETF (ASX:IFRA)
Australia · Delayed Price · Currency is AUD 24.30
+0.01 (0.04%)
Sep 23, 2026, 1:59 PM AEST
ASX:IFRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 24.29 | 24.30 | 24.24 | 24.30 | - | 0.02% | 49,630 |
| Sep 22, 2026 | 24.34 | 24.35 | 24.24 | 24.29 | 24.29 | -0.49% | 137,078 |
| Sep 21, 2026 | 24.70 | 24.70 | 24.34 | 24.41 | 24.41 | -0.53% | 121,104 |
| Sep 18, 2026 | 24.61 | 24.61 | 24.52 | 24.54 | 24.54 | 0.78% | 89,549 |
| Sep 17, 2026 | 24.40 | 24.41 | 24.33 | 24.35 | 24.35 | 0.04% | 103,920 |
| Sep 16, 2026 | 24.41 | 24.47 | 24.34 | 24.34 | 24.34 | -0.57% | 194,044 |
| Sep 15, 2026 | 24.63 | 24.63 | 24.47 | 24.48 | 24.48 | -0.93% | 154,154 |
| Sep 14, 2026 | 24.65 | 24.82 | 24.65 | 24.71 | 24.71 | 0.04% | 151,584 |
| Sep 11, 2026 | 24.70 | 24.73 | 24.63 | 24.70 | 24.70 | -0.60% | 91,619 |
| Sep 10, 2026 | 24.91 | 24.91 | 24.81 | 24.85 | 24.85 | -0.68% | 155,268 |
| Sep 9, 2026 | 25.00 | 25.10 | 25.00 | 25.02 | 25.02 | 0.52% | 112,000 |
| Sep 8, 2026 | 25.10 | 25.10 | 24.85 | 24.89 | 24.89 | -0.40% | 119,692 |
| Sep 7, 2026 | 25.12 | 25.12 | 24.93 | 24.99 | 24.99 | 0.08% | 134,695 |
| Sep 4, 2026 | 25.05 | 25.07 | 24.97 | 24.97 | 24.97 | 0.24% | 139,980 |
| Sep 3, 2026 | 25.05 | 25.50 | 24.88 | 24.91 | 24.91 | -0.40% | 165,794 |
| Sep 2, 2026 | 25.05 | 25.06 | 24.98 | 25.01 | 25.01 | -0.40% | 135,022 |
| Sep 1, 2026 | 25.20 | 25.26 | 25.11 | 25.11 | 25.11 | -0.36% | 182,522 |
| 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 |