Infratil Limited (ASX:IFT)
Australia flag Australia · Delayed Price · Currency is AUD
10.94
+0.06 (0.55%)
Aug 26, 2025, 4:10 PM AEST

Infratil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202511.0011.0010.7410.9410.940.55%465,876
Aug 25, 202511.0011.0010.8110.8810.880.09%153,573
Aug 22, 202511.0311.0310.8110.8710.87-0.73%180,611
Aug 21, 202511.0011.2210.9510.9510.95-0.45%465,362
Aug 20, 202511.2611.3010.9711.0011.00-2.31%277,101
Aug 19, 202511.1111.3011.0711.2611.261.26%393,390
Aug 18, 202511.0011.1511.0011.1211.121.74%282,675
Aug 15, 202510.8010.9910.7810.9310.931.20%396,692
Aug 14, 202510.9710.9810.7510.8010.80-0.55%1,280,632
Aug 13, 202511.0311.0310.7910.8610.86-0.64%950,642
Aug 12, 202511.1011.1010.7710.9310.93-0.36%455,666
Aug 11, 202510.9811.1010.9710.9710.97-0.54%184,420
Aug 8, 202511.0911.1110.8211.0311.03-0.18%459,072
Aug 7, 202510.9811.1910.9811.0511.050.91%480,067
Aug 6, 202510.8511.1810.8510.9510.951.11%350,453
Aug 5, 202510.5810.8910.5810.8310.833.64%886,926
Aug 4, 202510.5610.5810.4110.4510.45-1.69%226,139
Aug 1, 202510.7810.8310.5610.6310.63-0.65%1,035,152
Jul 31, 202511.0711.1110.7010.7010.70-3.60%858,848
Jul 30, 202510.9711.1610.9311.1011.100.54%886,315
Jul 29, 202510.7111.0810.6611.0411.042.99%284,995
Jul 28, 202510.5710.7710.5410.7210.721.42%455,740
Jul 25, 202510.2410.6510.2210.5710.573.83%178,564
Jul 24, 202510.4210.4210.1810.1810.18-0.29%364,563
Jul 23, 202510.3510.3510.2010.2110.21-0.97%918,161
Jul 22, 202510.5210.5310.3110.3110.31-1.81%2,979,971
Jul 21, 202510.6010.6410.4810.5010.50-0.85%398,817
Jul 18, 202510.5110.6810.5110.5910.591.24%571,758
Jul 17, 202510.3110.5110.2010.4610.461.75%695,828
Jul 16, 202510.5010.8510.2110.2810.284.05%1,139,541
Jul 15, 20259.859.979.859.889.880.30%88,283
Jul 14, 20259.919.929.839.859.85-0.61%42,324
Jul 11, 202510.0510.059.919.919.91-1.49%112,550
Jul 10, 20259.9510.099.9510.0610.061.41%136,149
Jul 9, 202510.0010.119.909.929.92-0.70%277,212
Jul 8, 202510.0510.199.959.999.99-1.96%538,109
Jul 7, 20259.9210.209.9010.1910.193.14%742,330
Jul 4, 20259.749.959.749.889.881.54%254,710
Jul 3, 20259.929.929.679.739.73-1.72%154,925
Jul 2, 20259.8610.029.859.909.901.02%246,009
Jul 1, 20259.799.889.639.809.800.10%216,051
Jun 30, 20259.929.979.779.799.79-1.01%226,099
Jun 27, 20259.759.949.649.899.892.49%1,556,249
Jun 26, 20259.519.689.519.659.650.94%158,603
Jun 25, 20259.679.779.499.569.56-0.10%244,060
Jun 24, 202510.0010.009.569.579.57-1.75%258,968
Jun 23, 20259.689.909.659.749.74-207,551
Jun 20, 20259.839.839.679.749.74-0.51%115,973
Jun 19, 20259.9810.039.759.799.79-2.49%485,339
Jun 18, 202510.0810.1010.0010.0410.04-0.30%227,048