Infratil Limited (ASX:IFT)
Australia · Delayed Price · Currency is AUD 11.00
-0.12 (-1.04%)
Oct 17, 2025, 1:36 PM AEST
Infratil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 10.66 | 11.13 | 10.66 | 11.11 | 11.11 | 6.62% | 780,889 |
| Oct 15, 2025 | 10.63 | 10.64 | 10.42 | 10.42 | 10.42 | -1.23% | 252,214 |
| Oct 14, 2025 | 10.54 | 10.62 | 10.48 | 10.55 | 10.55 | 0.09% | 163,931 |
| Oct 13, 2025 | 10.78 | 10.78 | 10.51 | 10.54 | 10.54 | -2.50% | 171,219 |
| Oct 10, 2025 | 10.74 | 10.82 | 10.65 | 10.81 | 10.81 | 0.28% | 167,379 |
| Oct 9, 2025 | 11.00 | 11.00 | 10.68 | 10.78 | 10.78 | -0.65% | 255,581 |
| Oct 8, 2025 | 10.95 | 10.97 | 10.84 | 10.85 | 10.85 | -0.91% | 240,517 |
| Oct 7, 2025 | 11.09 | 11.13 | 10.95 | 10.95 | 10.95 | -1.62% | 199,582 |
| Oct 6, 2025 | 11.12 | 11.16 | 11.04 | 11.13 | 11.13 | 0.82% | 188,507 |
| Oct 5, 2025 | 11.12 | 11.12 | 11.04 | 11.04 | 11.04 | -0.72% | 19,746 |
| Oct 3, 2025 | 11.04 | 11.20 | 10.92 | 11.12 | 11.12 | 1.83% | 551,951 |
| Oct 2, 2025 | 10.85 | 11.00 | 10.85 | 10.92 | 10.92 | 0.46% | 274,201 |
| Oct 1, 2025 | 10.81 | 11.01 | 10.76 | 10.87 | 10.87 | 1.30% | 1,208,289 |
| Sep 30, 2025 | 10.95 | 10.98 | 10.73 | 10.73 | 10.73 | -1.92% | 292,623 |
| Sep 29, 2025 | 11.24 | 11.24 | 10.87 | 10.94 | 10.94 | 0.27% | 320,332 |
| Sep 26, 2025 | 11.04 | 11.05 | 10.82 | 10.91 | 10.91 | -2.24% | 510,751 |
| Sep 25, 2025 | 11.11 | 11.28 | 11.04 | 11.16 | 11.16 | 1.18% | 574,134 |
| Sep 24, 2025 | 10.87 | 11.26 | 10.83 | 11.03 | 11.03 | 1.10% | 477,535 |
| Sep 23, 2025 | 10.67 | 11.01 | 10.67 | 10.91 | 10.91 | 0.46% | 565,606 |
| Sep 22, 2025 | 11.00 | 11.00 | 10.68 | 10.86 | 10.86 | -1.90% | 343,968 |
| Sep 19, 2025 | 11.00 | 11.17 | 10.90 | 11.07 | 11.07 | 2.12% | 2,381,786 |
| Sep 18, 2025 | 11.07 | 11.09 | 10.76 | 10.84 | 10.84 | -2.87% | 420,103 |
| Sep 17, 2025 | 11.00 | 11.21 | 10.97 | 11.16 | 11.16 | 0.18% | 300,140 |
| Sep 16, 2025 | 11.17 | 11.22 | 11.06 | 11.14 | 11.14 | 0.81% | 192,214 |
| Sep 15, 2025 | 11.13 | 11.13 | 10.93 | 11.05 | 11.05 | -1.78% | 288,625 |
| Sep 12, 2025 | 11.36 | 11.41 | 11.10 | 11.25 | 11.25 | -0.88% | 234,747 |
| Sep 11, 2025 | 11.25 | 11.43 | 11.24 | 11.35 | 11.35 | 0.62% | 317,860 |
| Sep 10, 2025 | 11.09 | 11.39 | 11.09 | 11.28 | 11.28 | 2.45% | 455,805 |
| Sep 9, 2025 | 11.18 | 11.21 | 10.96 | 11.01 | 11.01 | -1.78% | 353,428 |
| Sep 8, 2025 | 10.98 | 11.22 | 10.86 | 11.21 | 11.21 | 3.03% | 456,672 |
| Sep 5, 2025 | 10.74 | 10.94 | 10.68 | 10.88 | 10.88 | 2.35% | 1,066,350 |
| Sep 4, 2025 | 10.55 | 10.72 | 10.55 | 10.63 | 10.63 | 0.57% | 245,456 |
| Sep 3, 2025 | 10.61 | 10.77 | 10.50 | 10.57 | 10.57 | -0.28% | 300,086 |
| Sep 2, 2025 | 10.60 | 10.70 | 10.47 | 10.60 | 10.60 | 2.32% | 308,332 |
| Sep 1, 2025 | 10.30 | 10.39 | 10.16 | 10.36 | 10.36 | 1.17% | 652,323 |
| Aug 29, 2025 | 10.46 | 10.70 | 10.22 | 10.24 | 10.24 | -1.54% | 399,552 |
| Aug 28, 2025 | 10.63 | 10.64 | 10.39 | 10.40 | 10.40 | -2.35% | 260,319 |
| Aug 27, 2025 | 10.85 | 10.86 | 10.63 | 10.65 | 10.65 | -2.65% | 408,014 |
| Aug 26, 2025 | 11.00 | 11.00 | 10.74 | 10.94 | 10.94 | 0.55% | 487,026 |
| Aug 25, 2025 | 11.00 | 11.00 | 10.81 | 10.88 | 10.88 | 0.09% | 153,573 |
| Aug 22, 2025 | 11.03 | 11.03 | 10.81 | 10.87 | 10.87 | -0.73% | 180,611 |
| Aug 21, 2025 | 11.00 | 11.22 | 10.95 | 10.95 | 10.95 | -0.45% | 465,362 |
| Aug 20, 2025 | 11.26 | 11.30 | 10.97 | 11.00 | 11.00 | -2.31% | 277,101 |
| Aug 19, 2025 | 11.11 | 11.30 | 11.07 | 11.26 | 11.26 | 1.26% | 393,390 |
| Aug 18, 2025 | 11.00 | 11.15 | 11.00 | 11.12 | 11.12 | 1.74% | 282,675 |
| Aug 15, 2025 | 10.80 | 10.99 | 10.78 | 10.93 | 10.93 | 1.20% | 396,692 |
| Aug 14, 2025 | 10.97 | 10.98 | 10.75 | 10.80 | 10.80 | -0.55% | 1,280,632 |
| Aug 13, 2025 | 11.03 | 11.03 | 10.79 | 10.86 | 10.86 | -0.64% | 950,642 |
| Aug 12, 2025 | 11.10 | 11.10 | 10.77 | 10.93 | 10.93 | -0.36% | 455,666 |
| Aug 11, 2025 | 10.98 | 11.10 | 10.97 | 10.97 | 10.97 | -0.54% | 184,420 |