VanEck FTSE Global Infrastructure (Hedged) ETF (ASX:IFRA)
Australia · Delayed Price · Currency is AUD 25.16
-0.11 (-0.44%)
Jun 1, 2026, 3:47 PM AEST
ASX:IFRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 25.25 | 25.25 | 25.06 | 25.16 | 25.16 | -0.44% | 141,934 |
| May 29, 2026 | 25.34 | 25.47 | 25.24 | 25.27 | 25.27 | -0.90% | 450,092 |
| May 28, 2026 | 25.61 | 25.75 | 25.50 | 25.50 | 25.50 | -0.39% | 109,396 |
| May 27, 2026 | 25.64 | 25.71 | 25.54 | 25.60 | 25.60 | -0.43% | 115,332 |
| May 26, 2026 | 25.68 | 25.83 | 25.68 | 25.71 | 25.71 | 0.12% | 454,010 |
| May 25, 2026 | 25.61 | 25.74 | 25.56 | 25.68 | 25.68 | 0.51% | 213,450 |
| May 22, 2026 | 25.35 | 25.56 | 25.35 | 25.55 | 25.55 | 0.99% | 495,921 |
| May 21, 2026 | 25.37 | 25.43 | 25.27 | 25.30 | 25.30 | 0.72% | 210,610 |
| May 20, 2026 | 25.29 | 25.39 | 25.12 | 25.12 | 25.12 | -0.32% | 112,781 |
| May 19, 2026 | 25.10 | 25.23 | 25.06 | 25.20 | 25.20 | 1.25% | 112,805 |
| May 18, 2026 | 25.02 | 25.13 | 24.88 | 24.89 | 24.89 | -1.54% | 125,549 |
| May 15, 2026 | 25.17 | 25.39 | 25.17 | 25.28 | 25.28 | 1.32% | 339,448 |
| May 14, 2026 | 25.18 | 25.38 | 24.95 | 24.95 | 24.95 | -0.91% | 68,352 |
| May 13, 2026 | 25.16 | 25.30 | 25.16 | 25.18 | 25.18 | 0.40% | 95,620 |
| May 12, 2026 | 25.02 | 25.20 | 25.02 | 25.08 | 25.08 | 0.40% | 71,372 |
| May 11, 2026 | 25.00 | 25.05 | 24.94 | 24.98 | 24.98 | -0.44% | 142,086 |
| May 8, 2026 | 25.27 | 25.27 | 25.05 | 25.09 | 25.09 | -0.99% | 117,425 |
| May 7, 2026 | 25.41 | 26.05 | 25.25 | 25.34 | 25.34 | 0.08% | 127,259 |
| May 6, 2026 | 25.43 | 26.21 | 25.28 | 25.32 | 25.32 | -0.28% | 118,432 |
| May 5, 2026 | 25.60 | 25.60 | 25.13 | 25.39 | 25.39 | -0.20% | 83,272 |
| May 4, 2026 | 25.54 | 25.55 | 25.44 | 25.44 | 25.44 | -0.24% | 313,885 |
| May 1, 2026 | 25.05 | 25.68 | 25.05 | 25.50 | 25.50 | 1.80% | 156,696 |
| Apr 30, 2026 | 25.20 | 25.27 | 25.01 | 25.05 | 25.05 | -0.91% | 79,654 |
| Apr 29, 2026 | 25.40 | 25.40 | 25.23 | 25.28 | 25.28 | 0.20% | 65,775 |
| Apr 28, 2026 | 25.25 | 25.26 | 25.18 | 25.23 | 25.23 | -0.12% | 60,771 |
| Apr 27, 2026 | 25.30 | 25.30 | 25.21 | 25.26 | 25.26 | -0.16% | 87,422 |
| Apr 24, 2026 | 25.14 | 25.49 | 25.14 | 25.30 | 25.30 | 1.81% | 95,872 |
| Apr 23, 2026 | 24.87 | 24.87 | 24.77 | 24.85 | 24.85 | -0.20% | 82,955 |
| Apr 22, 2026 | 25.03 | 25.03 | 24.76 | 24.90 | 24.90 | -0.84% | 71,900 |
| Apr 21, 2026 | 25.30 | 25.39 | 25.11 | 25.11 | 25.11 | 0.04% | 75,405 |
| Apr 20, 2026 | 25.22 | 25.35 | 25.08 | 25.10 | 25.10 | -0.59% | 92,291 |
| Apr 17, 2026 | 25.87 | 25.87 | 25.17 | 25.25 | 25.25 | 0.52% | 71,634 |
| Apr 16, 2026 | 25.25 | 25.25 | 25.04 | 25.12 | 25.12 | -1.10% | 61,568 |
| Apr 15, 2026 | 25.51 | 25.53 | 25.33 | 25.40 | 25.40 | 0.16% | 73,026 |
| Apr 14, 2026 | 25.53 | 26.65 | 25.33 | 25.36 | 25.36 | -0.86% | 67,368 |
| Apr 13, 2026 | 25.79 | 25.79 | 25.57 | 25.58 | 25.58 | -0.54% | 69,949 |
| Apr 10, 2026 | 25.75 | 25.82 | 25.68 | 25.72 | 25.72 | -0.04% | 51,722 |
| Apr 9, 2026 | 25.73 | 25.73 | 25.57 | 25.73 | 25.73 | 0.63% | 60,461 |
| Apr 8, 2026 | 26.18 | 26.30 | 25.30 | 25.57 | 25.57 | 1.07% | 77,584 |
| Apr 7, 2026 | 25.25 | 25.75 | 25.21 | 25.30 | 25.30 | 1.08% | 192,452 |
| Apr 2, 2026 | 25.12 | 25.23 | 24.95 | 25.03 | 25.03 | -0.44% | 133,615 |
| Apr 1, 2026 | 25.20 | 25.31 | 25.06 | 25.14 | 25.14 | 0.68% | 141,372 |
| Mar 31, 2026 | 24.50 | 25.32 | 24.50 | 25.16 | 24.97 | -0.08% | 163,218 |
| Mar 30, 2026 | 25.10 | 25.18 | 24.80 | 25.18 | 24.99 | 1.12% | 187,700 |
| Mar 27, 2026 | 25.03 | 25.12 | 24.90 | 24.90 | 24.71 | -0.16% | 268,894 |
| Mar 26, 2026 | 25.11 | 25.15 | 24.94 | 24.94 | 24.75 | -0.32% | 449,262 |
| Mar 25, 2026 | 24.81 | 25.02 | 24.81 | 25.02 | 24.83 | 1.71% | 169,628 |
| Mar 24, 2026 | 24.58 | 24.87 | 24.43 | 24.60 | 24.41 | 0.16% | 373,338 |
| Mar 23, 2026 | 24.90 | 24.90 | 24.11 | 24.56 | 24.37 | -2.11% | 129,625 |
| Mar 20, 2026 | 25.17 | 25.59 | 25.09 | 25.09 | 24.90 | -0.36% | 88,129 |