Australia markets closed

Infratil Limited (IFT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
9.99+0.07 (+0.71%)
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20249.9510.049.959.999.9919,678
18 Apr 202410.1610.169.919.929.9278,266
17 Apr 202410.0010.179.9710.1610.1656,277
16 Apr 202410.0010.009.8810.0010.009,558
15 Apr 202410.0110.019.939.989.9820,340
12 Apr 202410.1710.179.9810.1310.1313,839
11 Apr 202410.0110.209.9510.2010.2029,439
10 Apr 20249.9710.059.9210.0510.0521,246
09 Apr 202410.0410.049.969.979.9718,913
08 Apr 202410.0810.089.8910.0510.0531,869
05 Apr 202410.0010.009.889.989.9843,701
04 Apr 202410.0410.079.9810.0410.0417,132
03 Apr 20249.9710.059.939.979.9729,984
02 Apr 20249.9510.089.929.979.9738,022
28 Mar 20249.9110.079.809.929.9266,872
27 Mar 20249.9610.079.879.879.8748,362
26 Mar 20249.8710.059.8310.0110.0157,110
25 Mar 20249.889.979.749.859.8564,076
22 Mar 20249.779.859.769.849.849,873
21 Mar 20249.809.869.769.779.7735,082
20 Mar 20249.809.949.809.889.88101,025
19 Mar 20249.839.839.739.759.7536,966
18 Mar 20249.769.849.739.819.8141,038
15 Mar 20249.969.969.699.719.7131,890
14 Mar 20249.9810.009.739.969.9658,536
13 Mar 20249.779.979.779.979.9742,911
12 Mar 20249.969.969.759.759.7536,408
11 Mar 20249.889.969.799.969.9651,921
08 Mar 20249.829.969.789.929.9216,605
07 Mar 20249.959.959.819.819.8132,083
06 Mar 20249.659.909.619.909.9023,147
05 Mar 20249.679.759.529.589.5866,185
04 Mar 20249.789.789.559.719.7154,766
01 Mar 20249.729.739.609.629.6253,538
29 Feb 20249.589.739.559.729.72145,803
28 Feb 20249.529.729.529.669.6645,026
27 Feb 20249.609.629.509.529.5245,999
26 Feb 20249.789.789.509.639.6384,354
23 Feb 20249.829.829.649.679.6746,783
22 Feb 20249.609.869.609.869.862,505,371
21 Feb 20249.769.769.509.509.5040,170
20 Feb 20249.669.729.669.729.729,394
19 Feb 20249.719.789.559.559.5524,759
16 Feb 20249.639.889.579.809.8052,540
15 Feb 20249.689.739.579.639.6332,112
14 Feb 20249.809.809.579.639.6346,973
13 Feb 20249.919.929.779.789.7815,402
12 Feb 202410.1810.189.849.879.8749,898
09 Feb 20249.8310.119.7610.1110.1154,642
08 Feb 202410.0310.039.779.819.8121,405
07 Feb 20249.899.989.889.939.9345,618
06 Feb 20249.939.939.859.929.9225,472
05 Feb 20249.939.939.779.929.9234,036
02 Feb 202410.1510.159.819.879.8769,261
01 Feb 20249.9210.009.779.959.9530,892
31 Jan 20249.989.989.819.889.88194,006
30 Jan 202410.1610.169.909.979.9760,971
29 Jan 20249.7210.239.7210.0910.09101,838
25 Jan 20249.639.949.639.649.6428,577
24 Jan 20249.659.719.609.609.6014,188
23 Jan 20249.539.729.489.659.6547,914
22 Jan 20249.509.559.379.539.5315,601
19 Jan 20249.559.559.379.409.4036,371
18 Jan 20249.509.619.509.569.5635,375
17 Jan 20249.469.609.369.369.3620,617
16 Jan 20249.469.549.409.489.4818,242
15 Jan 20249.609.609.459.489.4819,566
12 Jan 20249.609.609.449.559.5524,929
11 Jan 20249.499.529.409.529.5224,590
10 Jan 20249.459.519.389.479.4725,378
09 Jan 20249.579.579.429.519.5122,803
08 Jan 20249.489.539.369.539.5334,215
05 Jan 20249.699.699.329.349.3460,329
04 Jan 20249.309.699.309.699.6938,435
03 Jan 20249.319.369.239.309.3065,418
02 Jan 20249.349.379.289.289.283,743
29 Dec 20239.439.439.279.319.3125,634
28 Dec 20239.339.429.299.429.428,490
27 Dec 20239.409.419.169.169.1622,328
22 Dec 20239.329.419.279.419.4150,942
21 Dec 20239.189.359.159.319.31161,285
20 Dec 20239.319.319.159.189.1878,367
19 Dec 20239.309.309.149.299.29106,328
18 Dec 20239.299.329.189.209.20119,808
15 Dec 20239.339.349.189.309.3092,027
14 Dec 20239.399.399.259.369.3674,035
13 Dec 20239.269.459.239.459.457,327
12 Dec 20239.239.329.189.269.2656,095
11 Dec 20239.429.429.199.239.2327,510
08 Dec 20239.419.469.199.469.4631,287
07 Dec 20239.479.479.309.309.3022,997
06 Dec 20239.239.479.209.369.3670,279
05 Dec 20239.509.509.179.209.2014,647
04 Dec 20239.299.309.089.089.0821,929
01 Dec 20239.189.259.069.069.0642,165
30 Nov 20239.029.189.029.189.1846,675
29 Nov 20239.229.229.039.039.0319,566
29 Nov 20230.059691 Dividend
28 Nov 20239.209.209.029.058.9922,727
27 Nov 20239.479.479.009.028.9645,360
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...