Australia markets close in 4 hours 57 minutes

VanEck FTSE Global Infrastructure (Hedged) ETF (IFRA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
20.750.00 (0.00%)
As of 10:55AM AEST. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202420.8021.0320.7420.7520.7567,193
17 May 202420.6520.7720.6520.7520.7569,200
16 May 202420.6520.7720.5420.7620.76165,888
15 May 202420.5320.6420.5320.5520.5562,060
14 May 202420.4820.5420.2520.4920.4951,719
13 May 202420.5620.5620.4820.4920.4941,671
10 May 202420.4320.5820.4320.5220.5239,662
09 May 202420.2520.3920.2520.3420.3450,121
08 May 202420.1420.2719.9220.2220.22108,626
07 May 202420.1620.1819.8920.0920.0986,922
06 May 202419.9720.0819.9220.0320.0393,024
03 May 202419.7519.9619.7519.8919.8951,169
02 May 202419.8019.9219.7019.8319.8361,002
01 May 202419.6119.6719.5719.6019.6054,833
30 Apr 202419.7520.0019.7019.7419.7436,394
29 Apr 202419.0019.7119.0019.6419.6485,460
26 Apr 202420.0020.0019.6819.6919.6966,532
24 Apr 202419.6719.7919.6719.7819.7846,177
23 Apr 202419.7519.7519.6219.6619.6677,715
22 Apr 202419.5019.5819.5019.5419.5479,041
19 Apr 202419.4819.4819.0919.1919.1947,914
18 Apr 202419.2119.3119.2119.3119.3164,513
17 Apr 202419.3019.3019.0219.0519.0543,066
16 Apr 202419.4019.4119.1819.2119.2137,062
15 Apr 202419.4519.5119.0319.4619.4645,083
12 Apr 202419.5319.5719.4919.4919.4939,688
11 Apr 202420.1220.1219.5319.6219.6271,616
10 Apr 202419.8020.0019.8019.9919.9962,394
09 Apr 202419.8219.8319.7819.8019.8034,583
08 Apr 202419.8919.8918.9018.9018.9077,266
05 Apr 202419.7019.9019.5019.6919.6945,191
04 Apr 202419.7619.9019.7619.8219.821,006,325
03 Apr 202419.9019.9019.7519.8019.8093,990
02 Apr 202420.1120.2019.9319.9419.94104,781
02 Apr 20240.17 Dividend
28 Mar 202419.9720.2119.8220.1119.94117,562
27 Mar 202419.9419.9419.7519.8119.6447,156
26 Mar 202419.9219.9719.8919.8919.7232,125
25 Mar 202419.7719.9119.7719.8619.6956,494
22 Mar 202419.9319.9319.8519.8519.6842,569
21 Mar 202419.9519.9619.8719.9519.7855,223
20 Mar 202419.8319.8319.7819.8319.6653,605
19 Mar 202419.8719.8719.7019.7019.5374,049
18 Mar 202419.7519.7719.5719.7319.5637,331
15 Mar 202420.0020.0019.7119.7419.5745,990
14 Mar 202419.7719.9619.7719.8319.6647,321
13 Mar 202419.8019.8919.7719.7719.6064,584
12 Mar 202419.8919.9219.6119.8619.6952,056
11 Mar 202419.5019.8919.5019.8419.6763,053
08 Mar 202419.7519.8119.7519.7919.6284,186
07 Mar 202419.6419.8219.5019.7119.5456,156
06 Mar 202419.6519.6919.5519.5819.4140,208
05 Mar 202419.4919.6919.4319.5419.3750,493
04 Mar 202419.4119.4819.3819.3919.2343,530
01 Mar 202419.4519.5119.3919.3919.2334,887
29 Feb 202419.4519.4919.3919.4419.2847,952
28 Feb 202419.4019.4519.3719.4119.2536,967
27 Feb 202419.4019.4019.3119.3519.1950,657
26 Feb 202419.4419.5719.4219.5419.3769,501
23 Feb 202420.0020.0019.3119.4419.2850,647
22 Feb 202419.3420.0019.3320.0019.8372,417
21 Feb 202419.3519.5619.2119.2619.1082,182
20 Feb 202419.2419.2719.2019.2219.0646,156
19 Feb 202419.5019.5019.2019.2019.0451,853
16 Feb 202419.2019.2819.1619.2219.0648,458
15 Feb 202418.8919.0318.8918.9718.8177,702
14 Feb 202419.1219.1218.8118.8118.6562,968
13 Feb 202419.1719.1819.1219.1218.9631,625
12 Feb 202419.0619.0818.9319.0318.8734,494
09 Feb 202419.1019.1119.0119.0518.8946,016
08 Feb 202419.2419.2419.1719.1919.0352,190
07 Feb 202419.2119.2919.2119.2319.0774,628
06 Feb 202419.3019.3019.1119.1719.0142,278
05 Feb 202419.3919.3919.2719.2719.1142,029
02 Feb 202419.5519.6319.5019.5619.3948,027
01 Feb 202419.4019.4019.3319.3519.1974,007
31 Jan 202419.5019.5019.4219.4319.2761,446
30 Jan 202419.3819.6219.3719.4019.2455,161
29 Jan 202419.1019.3319.1019.2719.1173,239
25 Jan 202419.1019.1319.0719.0818.9245,804
24 Jan 202419.2519.2619.1919.2019.0470,301
23 Jan 202419.2619.2919.2019.2019.04131,104
22 Jan 202419.3519.3519.1819.1819.0240,066
19 Jan 202419.2819.2819.1819.1819.02292,063
18 Jan 202419.2019.3419.2019.2819.1236,345
17 Jan 202419.6019.6419.0819.0818.9250,051
16 Jan 202419.7919.7919.7119.7119.5418,506
15 Jan 202419.8219.8219.7519.7919.628,388
12 Jan 202419.7419.7419.6919.6919.5232,705
11 Jan 202419.9619.9919.9219.9619.7939,691
10 Jan 202419.9419.9419.8719.9419.77146,036
09 Jan 202419.9320.0019.9319.9519.7833,739
08 Jan 202419.8719.8719.8219.8219.6545,368
05 Jan 202419.6019.9219.6019.8219.6528,101
04 Jan 202419.7719.9119.7719.8319.6627,653
03 Jan 202419.8919.9119.8119.8119.6412,464
02 Jan 202419.9219.9219.7219.7519.589,517
02 Jan 20240.17 Dividend
29 Dec 202319.9520.0419.9219.9219.5822,712
28 Dec 202319.9519.9619.8719.9319.5916,220
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...