Infratil Limited (ASX:IFT)
Australia · Delayed Price · Currency is AUD 9.05
+0.14 (1.57%)
Mar 11, 2026, 2:59 PM AEST
Infratil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 8.88 | 9.01 | 8.88 | 8.95 | - | 0.45% | 138,000 |
| Mar 10, 2026 | 9.06 | 9.10 | 8.85 | 8.91 | 8.91 | -0.22% | 296,967 |
| Mar 9, 2026 | 8.90 | 8.98 | 8.78 | 8.93 | 8.93 | -1.87% | 329,309 |
| Mar 6, 2026 | 8.90 | 9.20 | 8.90 | 9.10 | 9.10 | -0.76% | 280,889 |
| Mar 5, 2026 | 9.20 | 9.27 | 9.14 | 9.17 | 9.17 | 0.99% | 241,635 |
| Mar 4, 2026 | 9.10 | 9.12 | 8.96 | 9.08 | 9.08 | -1.30% | 388,346 |
| Mar 3, 2026 | 9.30 | 9.30 | 9.14 | 9.20 | 9.20 | -2.23% | 619,511 |
| Mar 2, 2026 | 9.27 | 9.51 | 9.27 | 9.41 | 9.41 | 0.32% | 444,378 |
| Feb 27, 2026 | 9.37 | 9.46 | 9.27 | 9.38 | 9.38 | 1.41% | 283,031 |
| Feb 26, 2026 | 9.27 | 9.27 | 9.13 | 9.25 | 9.25 | 1.20% | 192,948 |
| Feb 25, 2026 | 9.28 | 9.31 | 9.10 | 9.14 | 9.14 | -1.51% | 319,702 |
| Feb 24, 2026 | 9.20 | 9.29 | 9.16 | 9.28 | 9.28 | - | 156,894 |
| Feb 23, 2026 | 9.25 | 9.34 | 9.18 | 9.28 | 9.28 | 0.11% | 305,928 |
| Feb 20, 2026 | 9.37 | 9.40 | 9.18 | 9.27 | 9.27 | -1.80% | 252,453 |
| Feb 19, 2026 | 9.37 | 9.46 | 9.32 | 9.44 | 9.44 | 0.85% | 268,257 |
| Feb 18, 2026 | 9.25 | 9.39 | 9.23 | 9.36 | 9.36 | 1.41% | 282,931 |
| Feb 17, 2026 | 9.30 | 9.30 | 9.15 | 9.23 | 9.23 | -0.86% | 204,741 |
| Feb 16, 2026 | 9.51 | 9.56 | 9.30 | 9.31 | 9.31 | -2.82% | 522,425 |
| Feb 13, 2026 | 9.45 | 9.63 | 9.45 | 9.58 | 9.58 | 0.10% | 629,382 |
| Feb 12, 2026 | 9.58 | 9.60 | 9.49 | 9.57 | 9.57 | -0.52% | 293,522 |
| Feb 11, 2026 | 9.39 | 9.68 | 9.39 | 9.62 | 9.62 | 1.16% | 204,062 |
| Feb 10, 2026 | 9.49 | 9.54 | 9.42 | 9.51 | 9.51 | 1.28% | 419,973 |
| Feb 9, 2026 | 9.18 | 9.46 | 9.12 | 9.39 | 9.39 | 5.51% | 626,788 |
| Feb 6, 2026 | 9.15 | 9.15 | 8.82 | 8.90 | 8.90 | -4.30% | 473,182 |
| Feb 5, 2026 | 9.36 | 9.36 | 9.23 | 9.30 | 9.30 | -0.75% | 544,982 |
| Feb 4, 2026 | 9.45 | 9.45 | 9.29 | 9.37 | 9.37 | -0.85% | 339,796 |
| Feb 3, 2026 | 9.62 | 9.68 | 9.45 | 9.45 | 9.45 | -1.15% | 283,117 |
| Feb 2, 2026 | 9.36 | 9.59 | 9.36 | 9.56 | 9.56 | 0.31% | 320,463 |
| Jan 30, 2026 | 9.50 | 9.59 | 9.39 | 9.53 | 9.53 | 1.49% | 352,210 |
| Jan 29, 2026 | 9.48 | 9.48 | 9.32 | 9.39 | 9.39 | -0.84% | 347,776 |
| Jan 28, 2026 | 9.61 | 9.61 | 9.41 | 9.47 | 9.47 | -0.94% | 393,683 |
| Jan 27, 2026 | 9.36 | 9.60 | 9.27 | 9.56 | 9.56 | 2.36% | 576,518 |
| Jan 23, 2026 | 9.46 | 9.51 | 9.30 | 9.34 | 9.34 | -1.79% | 384,927 |
| Jan 22, 2026 | 9.58 | 9.74 | 9.49 | 9.51 | 9.51 | -0.63% | 331,246 |
| Jan 21, 2026 | 9.65 | 9.65 | 9.45 | 9.57 | 9.57 | -0.73% | 276,727 |
| Jan 20, 2026 | 9.65 | 9.68 | 9.56 | 9.64 | 9.64 | -0.62% | 685,663 |
| Jan 19, 2026 | 9.75 | 9.82 | 9.65 | 9.70 | 9.70 | -0.10% | 343,103 |
| Jan 16, 2026 | 9.68 | 9.76 | 9.66 | 9.71 | 9.71 | 0.83% | 331,049 |
| Jan 15, 2026 | 9.80 | 9.85 | 9.56 | 9.63 | 9.63 | -2.43% | 552,511 |
| Jan 14, 2026 | 9.67 | 9.93 | 9.64 | 9.87 | 9.87 | 2.60% | 312,082 |
| Jan 13, 2026 | 9.56 | 9.70 | 9.56 | 9.62 | 9.62 | 0.63% | 419,658 |
| Jan 12, 2026 | 9.65 | 9.75 | 9.52 | 9.56 | 9.56 | -0.62% | 364,060 |
| Jan 9, 2026 | 9.86 | 9.88 | 9.58 | 9.62 | 9.62 | -1.74% | 399,410 |
| Jan 8, 2026 | 10.00 | 10.00 | 9.79 | 9.79 | 9.79 | -0.41% | 364,687 |
| Jan 7, 2026 | 10.11 | 10.12 | 9.83 | 9.83 | 9.83 | -2.29% | 557,191 |
| Jan 6, 2026 | 9.99 | 10.12 | 9.89 | 10.06 | 10.06 | 1.93% | 471,884 |
| Jan 5, 2026 | 9.77 | 9.94 | 9.76 | 9.87 | 9.87 | 1.13% | 328,014 |
| Jan 2, 2026 | 9.58 | 9.77 | 9.55 | 9.76 | 9.76 | 0.21% | 141,551 |
| Dec 31, 2025 | 9.73 | 9.80 | 9.69 | 9.74 | 9.74 | -0.81% | 175,617 |
| Dec 30, 2025 | 9.83 | 9.89 | 9.78 | 9.82 | 9.82 | 0.10% | 165,231 |