Infratil Limited (ASX:IFT)
Australia · Delayed Price · Currency is AUD 10.11
+0.19 (1.92%)
Apr 20, 2026, 3:59 PM AEST
ASX:IFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |