Infratil Limited (ASX:IFT)
Australia · Delayed Price · Currency is AUD 9.39
-0.08 (-0.84%)
At close: Jan 29, 2026
Infratil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 9.48 | 9.48 | 9.32 | 9.38 | - | -1.00% | 210,160 |
| 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 |
| Dec 29, 2025 | 10.00 | 10.00 | 9.76 | 9.81 | 9.81 | -1.90% | 224,055 |
| Dec 24, 2025 | 9.84 | 10.00 | 9.83 | 10.00 | 10.00 | 2.04% | 123,268 |
| Dec 23, 2025 | 9.65 | 9.85 | 9.63 | 9.80 | 9.80 | 1.45% | 335,259 |
| Dec 22, 2025 | 9.66 | 9.75 | 9.57 | 9.66 | 9.66 | 0.21% | 236,195 |
| Dec 19, 2025 | 9.50 | 9.73 | 9.49 | 9.64 | 9.64 | 2.55% | 2,105,008 |
| Dec 18, 2025 | 9.26 | 9.44 | 9.26 | 9.40 | 9.40 | -0.95% | 1,098,519 |
| Dec 17, 2025 | 9.71 | 9.76 | 9.49 | 9.49 | 9.49 | -2.37% | 1,001,569 |
| Dec 16, 2025 | 9.80 | 9.83 | 9.70 | 9.72 | 9.72 | -1.02% | 284,917 |
| Dec 15, 2025 | 9.93 | 9.99 | 9.81 | 9.82 | 9.82 | -1.60% | 277,852 |
| Dec 12, 2025 | 9.94 | 9.98 | 9.87 | 9.98 | 9.98 | 0.91% | 251,906 |
| Dec 11, 2025 | 9.95 | 10.01 | 9.83 | 9.89 | 9.89 | -0.30% | 383,414 |
| Dec 10, 2025 | 10.19 | 10.21 | 9.92 | 9.92 | 9.92 | -2.84% | 314,096 |
| Dec 9, 2025 | 10.10 | 10.29 | 9.97 | 10.21 | 10.21 | -0.58% | 282,406 |
| Dec 8, 2025 | 10.22 | 10.46 | 10.22 | 10.27 | 10.27 | 0.69% | 243,485 |
| Dec 5, 2025 | 10.09 | 10.27 | 10.09 | 10.20 | 10.20 | 1.09% | 593,080 |
| Dec 4, 2025 | 10.26 | 10.42 | 10.07 | 10.09 | 10.09 | -2.32% | 579,849 |
| Dec 3, 2025 | 9.96 | 10.39 | 9.96 | 10.33 | 10.33 | 0.58% | 460,468 |
| Dec 2, 2025 | 9.81 | 10.30 | 9.81 | 10.27 | 10.27 | 1.48% | 372,732 |
| Dec 1, 2025 | 9.84 | 10.28 | 9.84 | 10.12 | 10.12 | -0.30% | 112,475 |
| Nov 28, 2025 | 10.07 | 10.25 | 9.98 | 10.15 | 10.15 | 1.91% | 172,843 |
| Nov 27, 2025 | 10.07 | 10.13 | 9.95 | 9.96 | 9.96 | -0.99% | 297,781 |
| Nov 26, 2025 | 10.29 | 10.29 | 10.00 | 10.06 | 10.06 | -0.40% | 313,161 |
| Nov 25, 2025 | 10.06 | 10.25 | 10.06 | 10.10 | 10.03 | 0.90% | 241,257 |
| Nov 24, 2025 | 9.93 | 10.06 | 9.93 | 10.01 | 9.94 | -0.10% | 333,611 |
| Nov 21, 2025 | 10.15 | 10.15 | 9.85 | 10.02 | 9.95 | -2.43% | 441,414 |
| Nov 20, 2025 | 10.07 | 10.37 | 10.07 | 10.27 | 10.20 | 2.91% | 485,145 |
| Nov 19, 2025 | 10.02 | 10.15 | 9.86 | 9.98 | 9.91 | -0.30% | 598,378 |
| Nov 18, 2025 | 10.25 | 10.32 | 9.97 | 10.01 | 9.94 | -1.86% | 408,140 |
| Nov 17, 2025 | 10.21 | 10.36 | 10.18 | 10.20 | 10.13 | 0.69% | 514,300 |