Infratil Limited (ASX:IFT)
Australia · Delayed Price · Currency is AUD 12.40
-0.04 (-0.32%)
May 8, 2026, 4:13 PM AEST
ASX:IFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 12.40 | 12.49 | 12.31 | 12.40 | 12.40 | -0.32% | 263,936 |
| May 7, 2026 | 12.20 | 12.56 | 12.20 | 12.44 | 12.44 | 3.07% | 861,574 |
| May 6, 2026 | 11.56 | 12.07 | 11.53 | 12.07 | 12.07 | 14.95% | 1,431,294 |
| May 5, 2026 | 10.54 | 10.55 | 10.42 | 10.50 | 10.50 | -0.10% | 125,576 |
| May 4, 2026 | 10.48 | 10.56 | 10.44 | 10.51 | 10.51 | 0.57% | 316,371 |
| May 1, 2026 | 10.30 | 10.46 | 10.26 | 10.45 | 10.45 | 2.45% | 315,597 |
| Apr 30, 2026 | 10.03 | 10.25 | 10.03 | 10.20 | 10.20 | 1.80% | 303,731 |
| Apr 29, 2026 | 10.04 | 10.07 | 9.92 | 10.02 | 10.02 | -0.30% | 159,923 |
| Apr 28, 2026 | 9.95 | 10.12 | 9.95 | 10.05 | 10.05 | - | 255,625 |
| Apr 27, 2026 | 10.09 | 10.10 | 10.00 | 10.05 | 10.05 | -0.40% | 120,667 |
| Apr 24, 2026 | 10.30 | 10.30 | 9.97 | 10.09 | 10.09 | -0.88% | 485,403 |
| Apr 23, 2026 | 10.18 | 10.22 | 10.11 | 10.18 | 10.18 | -0.39% | 215,922 |
| Apr 22, 2026 | 10.20 | 10.24 | 10.08 | 10.22 | 10.22 | 1.19% | 373,179 |
| Apr 21, 2026 | 10.15 | 10.16 | 9.92 | 10.10 | 10.10 | 0.30% | 471,890 |
| Apr 20, 2026 | 9.90 | 10.15 | 9.85 | 10.07 | 10.07 | 1.51% | 366,486 |
| Apr 17, 2026 | 9.89 | 9.99 | 9.83 | 9.92 | 9.92 | -0.70% | 217,233 |
| Apr 16, 2026 | 10.01 | 10.07 | 9.93 | 9.99 | 9.99 | 0.50% | 221,851 |
| Apr 15, 2026 | 10.00 | 10.09 | 9.92 | 9.94 | 9.94 | 0.30% | 429,889 |
| Apr 14, 2026 | 9.94 | 10.01 | 9.86 | 9.91 | 9.91 | -0.60% | 330,987 |
| Apr 13, 2026 | 10.09 | 10.09 | 9.95 | 9.97 | 9.97 | -0.70% | 252,243 |
| Apr 10, 2026 | 9.90 | 10.09 | 9.86 | 10.04 | 10.04 | 0.80% | 323,951 |
| Apr 9, 2026 | 9.79 | 10.07 | 9.79 | 9.96 | 9.96 | 1.43% | 309,427 |
| Apr 8, 2026 | 9.61 | 9.85 | 9.61 | 9.82 | 9.82 | 3.04% | 388,169 |
| Apr 7, 2026 | 9.55 | 9.66 | 9.48 | 9.53 | 9.53 | 1.06% | 165,280 |
| Apr 2, 2026 | 9.41 | 9.54 | 9.41 | 9.43 | 9.43 | -0.53% | 282,322 |
| Apr 1, 2026 | 9.58 | 9.70 | 9.31 | 9.48 | 9.48 | -1.46% | 413,977 |
| Mar 31, 2026 | 9.43 | 9.71 | 9.43 | 9.62 | 9.62 | 0.94% | 370,834 |
| Mar 30, 2026 | 9.68 | 9.68 | 9.53 | 9.53 | 9.53 | -2.85% | 300,393 |
| Mar 27, 2026 | 9.70 | 9.83 | 9.55 | 9.81 | 9.81 | 2.19% | 567,586 |
| Mar 26, 2026 | 9.37 | 9.89 | 9.37 | 9.60 | 9.60 | 3.90% | 632,373 |
| Mar 25, 2026 | 9.34 | 9.36 | 9.10 | 9.24 | 9.24 | 1.99% | 456,896 |
| Mar 24, 2026 | 9.20 | 9.20 | 9.02 | 9.06 | 9.06 | -0.22% | 117,870 |
| Mar 23, 2026 | 9.03 | 9.11 | 8.81 | 9.08 | 9.08 | 0.55% | 224,237 |
| Mar 20, 2026 | 9.09 | 9.10 | 8.94 | 9.03 | 9.03 | 0.78% | 1,072,948 |
| Mar 19, 2026 | 9.05 | 9.06 | 8.92 | 8.96 | 8.96 | -0.99% | 333,912 |
| Mar 18, 2026 | 8.89 | 9.11 | 8.89 | 9.05 | 9.05 | 0.67% | 357,133 |
| Mar 17, 2026 | 8.93 | 9.06 | 8.92 | 8.99 | 8.99 | 0.67% | 311,521 |
| Mar 16, 2026 | 8.84 | 9.01 | 8.81 | 8.93 | 8.93 | 1.02% | 233,116 |
| Mar 13, 2026 | 8.84 | 8.92 | 8.78 | 8.84 | 8.84 | -0.45% | 226,811 |
| Mar 12, 2026 | 8.93 | 9.00 | 8.83 | 8.88 | 8.88 | -1.55% | 396,073 |
| Mar 11, 2026 | 8.88 | 9.09 | 8.88 | 9.02 | 9.02 | 1.23% | 434,669 |
| 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 |