Australia markets closed

Infratil Limited (IFT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
9.72-0.13 (-1.32%)
At close: 04:10PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20249.909.909.719.729.72160,796
25 July 20249.919.959.859.859.85153,133
24 July 20249.8010.009.7610.0010.00123,555
23 July 20249.739.849.699.819.81368,404
22 July 20249.729.799.699.709.70297,985
19 July 20249.879.879.679.749.7476,429
18 July 20249.839.869.719.869.8699,559
17 July 20249.699.909.689.739.73230,823
16 July 20249.709.709.549.569.56194,888
15 July 20249.889.889.659.699.69178,435
12 July 202410.0810.089.859.889.88140,184
11 July 202410.1310.1310.0410.0810.0871,967
10 July 202410.1810.1810.0510.0610.06166,776
09 July 202410.2710.2710.1310.1310.13103,003
08 July 202410.1510.3310.0510.3210.32610,252
05 July 202410.2210.2210.0510.1110.11259,907
04 July 202410.3010.3010.0410.1010.10265,623
03 July 202410.2510.2510.1210.2110.21195,695
02 July 202410.1810.2110.0610.1910.19277,796
01 July 202410.5010.5010.0910.1810.18386,220
28 June 202410.2010.3410.1310.3410.341,159,470
27 June 202410.1710.2310.0310.1810.18177,680
26 June 202410.1310.2510.0710.2210.221,088,055
25 June 202410.1110.1810.0310.1110.11177,978
24 June 202410.1010.149.9310.0710.07632,860
21 June 202410.2610.309.9710.0310.03337,657
20 June 202410.2010.3310.0710.2610.26234,016
19 June 202410.4710.4710.2210.2510.25395,445
18 June 20249.9910.599.9810.5510.55360,473
17 June 202410.0610.0610.0610.0610.06-
14 June 20249.9210.149.9010.0610.06135,398
13 June 20249.939.969.869.889.88120,492
12 June 202410.0110.059.929.929.92132,524
11 June 202410.2010.209.9710.0010.00116,857
07 June 202410.7210.7210.3110.3510.35166,614
06 June 202410.3010.8710.3010.6110.61143,479
05 June 202410.0810.3410.0510.3110.3197,965
05 June 20240.109001 Dividend
04 June 202410.0410.179.9710.109.9962,933
03 June 20249.9310.009.919.969.8559,800
31 May 20249.889.899.759.859.74136,938
30 May 202410.0010.009.759.789.6799,305
29 May 202410.1010.109.859.959.8490,321
28 May 202410.0510.1210.0010.089.97101,426
27 May 202410.1210.1310.0210.069.9537,431
24 May 202410.0610.2110.0510.059.9464,366
23 May 202410.0210.199.9710.109.99105,323
22 May 20249.889.989.849.889.7774,006
21 May 20249.909.949.749.759.64150,949
20 May 20249.9510.429.9510.3510.2485,317
17 May 20249.869.989.869.949.8343,407
16 May 20249.659.909.659.849.7385,278
15 May 20249.459.609.439.559.4562,479
14 May 20249.609.619.409.489.3881,189
13 May 20249.759.759.589.639.5362,401
10 May 20249.889.889.719.719.6131,781
09 May 20249.899.899.719.789.6748,095
08 May 20249.759.899.759.899.7848,677
07 May 20249.729.809.659.739.6262,353
06 May 20249.969.989.679.689.5866,155
03 May 202410.0210.029.869.959.8426,668
02 May 202410.0010.039.9210.029.9161,380
01 May 202410.0010.049.979.979.8631,794
30 Apr 202410.0210.099.9610.009.8997,344
29 Apr 202410.0410.199.939.959.8444,893
26 Apr 202410.0510.059.829.929.8166,225
24 Apr 202410.0510.059.8910.039.9230,023
23 Apr 202410.0110.029.899.939.8217,604
22 Apr 202410.0910.099.919.959.8424,350
19 Apr 20249.9510.049.959.999.8819,678
18 Apr 202410.1610.169.919.929.8178,266
17 Apr 202410.0010.179.9710.1610.0556,277
16 Apr 202410.0010.009.8810.009.899,558
15 Apr 202410.0110.019.939.989.8720,340
12 Apr 202410.1710.179.9810.1310.0213,839
11 Apr 202410.0110.209.9510.2010.0929,439
10 Apr 20249.9710.059.9210.059.9421,246
09 Apr 202410.0410.049.969.979.8618,913
08 Apr 202410.0810.089.8910.059.9431,869
05 Apr 202410.0010.009.889.989.8743,701
04 Apr 202410.0410.079.9810.049.9317,132
03 Apr 20249.9710.059.939.979.8629,984
02 Apr 20249.9510.089.929.979.8638,022
28 Mar 20249.9110.079.809.929.8166,872
27 Mar 20249.9610.079.879.879.7648,362
26 Mar 20249.8710.059.8310.019.9057,110
25 Mar 20249.889.979.749.859.7464,076
22 Mar 20249.779.859.769.849.739,873
21 Mar 20249.809.869.769.779.6635,082
20 Mar 20249.809.949.809.889.77101,025
19 Mar 20249.839.839.739.759.6436,966
18 Mar 20249.769.849.739.819.7041,038
15 Mar 20249.969.969.699.719.6131,890
14 Mar 20249.9810.009.739.969.8558,536
13 Mar 20249.779.979.779.979.8642,911
12 Mar 20249.969.969.759.759.6436,408
11 Mar 20249.889.969.799.969.8551,921
08 Mar 20249.829.969.789.929.8116,605
07 Mar 20249.959.959.819.819.7032,083
06 Mar 20249.659.909.619.909.7923,147
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...