Australia Markets close in 45 mins

Infratil Limited (IFT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
8.69+0.08 (+0.93%)
As of 02:42PM AEDT. Market open.
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 20239.009.008.538.698.6921,289
30 Mar 20238.418.618.388.618.6115,537
29 Mar 2023------
28 Mar 20238.338.398.258.388.3811,173
27 Mar 20238.388.388.158.258.2513,964
24 Mar 20238.228.378.118.338.3315,096
23 Mar 20238.058.208.028.198.195,626
22 Mar 20238.078.107.967.997.9910,399
21 Mar 20238.098.097.998.008.0018,159
20 Mar 20238.268.357.978.108.1014,148
17 Mar 20238.198.288.108.278.279,406
16 Mar 20238.088.227.978.178.1720,647
15 Mar 20238.018.107.968.108.106,669
14 Mar 20237.888.067.888.008.006,740
13 Mar 20237.958.047.837.987.9813,479
10 Mar 20237.897.947.847.947.9412,058
09 Mar 20237.957.957.867.867.8613,592
08 Mar 20238.088.087.958.028.0211,631
07 Mar 20238.168.167.928.118.1110,886
06 Mar 20237.958.197.908.198.1912,494
03 Mar 20238.038.047.938.028.025,555
02 Mar 20238.008.107.868.028.0216,969
01 Mar 20238.038.087.838.078.0725,072
28 Feb 20237.808.037.808.038.0312,357
27 Feb 20238.038.037.737.767.7623,581
24 Feb 20238.058.057.957.957.951,893
23 Feb 20237.868.057.868.058.0510,283
22 Feb 20237.667.947.667.857.8516,360
21 Feb 20237.897.977.617.617.615,357
20 Feb 20238.078.077.858.008.0028,479
17 Feb 20237.998.087.958.088.082,830
16 Feb 20238.008.057.998.038.0312,047
15 Feb 20238.028.047.927.927.924,319
14 Feb 20238.128.128.018.058.054,211
13 Feb 20238.138.168.098.128.1211,222
10 Feb 20238.238.238.138.148.1410,184
09 Feb 20238.188.208.148.208.207,686
08 Feb 20238.028.138.028.138.1335,082
07 Feb 20238.208.228.008.008.0019,291
06 Feb 20238.258.258.198.198.19157
03 Feb 20238.108.258.108.178.1715,886
02 Feb 20238.068.158.068.098.092,682
01 Feb 20238.178.197.907.907.908,907
31 Jan 20238.128.208.128.158.154,628
30 Jan 20238.058.148.058.128.1215,746
27 Jan 20238.138.138.078.138.135,602
25 Jan 20238.068.118.018.108.105,402
24 Jan 20238.208.228.088.218.2110,888
23 Jan 20238.108.208.098.188.187,454
20 Jan 20238.198.208.058.078.0717,203
19 Jan 20238.118.138.058.058.054,871
18 Jan 20238.208.207.877.997.994,522
17 Jan 20237.968.117.958.108.1012,064
16 Jan 20237.987.997.907.967.965,322
13 Jan 20237.858.017.858.018.0115,674
12 Jan 20238.008.007.887.887.883,140
11 Jan 20237.908.007.857.907.9018,629
10 Jan 20238.068.067.917.917.9113,601
09 Jan 20238.088.097.908.068.067,279
06 Jan 20238.008.097.948.098.0917,537
05 Jan 20238.138.137.958.008.009,764
04 Jan 20238.228.298.108.118.1142,182
03 Jan 20237.908.097.898.098.097,089
30 Dec 20228.138.187.877.877.871,664
29 Dec 20228.108.188.048.138.134,656
28 Dec 20228.018.037.908.008.0016,348
23 Dec 20227.858.127.858.098.096,723
22 Dec 20228.128.127.817.907.9035,348
21 Dec 20228.108.208.068.068.0617,350
20 Dec 20228.448.448.108.108.1025,953
19 Dec 20228.308.448.198.448.4418,765
16 Dec 20228.258.308.178.178.1710,759
15 Dec 20228.408.438.138.248.2418,604
14 Dec 20228.348.348.258.308.308,090
13 Dec 20228.358.418.258.258.255,147
12 Dec 20228.478.478.328.328.3218,877
09 Dec 20228.488.578.388.478.4728,258
08 Dec 20228.308.508.278.498.4955,316
07 Dec 20228.308.328.248.278.2716,918
06 Dec 20228.298.348.248.308.3029,851
05 Dec 20228.198.328.198.208.2016,340
02 Dec 20228.298.298.198.198.1918,699
01 Dec 20228.338.338.078.268.2615,926
30 Nov 20228.158.368.118.338.3383,481
29 Nov 20227.998.217.988.148.1493,440
28 Nov 20228.078.098.018.028.0215,004
25 Nov 20228.118.128.008.068.0671,024
24 Nov 20228.108.128.038.068.0643,258
23 Nov 20228.178.178.008.008.0025,631
22 Nov 20228.178.198.038.178.1720,653
21 Nov 20227.978.217.978.218.2117,641
18 Nov 20227.958.027.867.967.9634,759
17 Nov 20227.857.947.847.897.8912,065
16 Nov 20227.747.867.707.787.7822,693
15 Nov 20227.737.757.617.757.7523,819
14 Nov 20227.737.737.587.637.6311,664
11 Nov 20227.777.797.637.767.7640,672
10 Nov 20227.817.837.607.637.6343,314
09 Nov 20227.877.877.777.777.7710,942
08 Nov 20227.907.907.817.847.8434,512
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...