Infratil Limited (IFT.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
11 Sept 2023 - 11 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Sept 2024 | 11.20 | 11.33 | 11.16 | 11.26 | 11.26 | 441,325 |
| 10 Sept 2024 | 11.20 | 11.29 | 11.06 | 11.08 | 11.08 | 480,874 |
| 09 Sept 2024 | 10.98 | 11.24 | 10.95 | 11.10 | 11.10 | 735,400 |
| 06 Sept 2024 | 10.91 | 11.13 | 10.81 | 11.08 | 11.08 | 289,556 |
| 05 Sept 2024 | 10.60 | 11.12 | 10.56 | 10.90 | 10.90 | 275,408 |
| 04 Sept 2024 | 10.29 | 10.56 | 10.27 | 10.50 | 10.50 | 223,911 |
| 03 Sept 2024 | 10.05 | 10.30 | 10.05 | 10.27 | 10.27 | 161,045 |
| 02 Sept 2024 | 10.17 | 10.33 | 10.12 | 10.28 | 10.28 | 258,296 |
| 30 Aug 2024 | 10.10 | 10.21 | 10.08 | 10.14 | 10.14 | 233,876 |
| 29 Aug 2024 | 10.01 | 10.09 | 9.99 | 10.01 | 10.01 | 166,830 |
| 28 Aug 2024 | 10.05 | 10.15 | 9.98 | 10.07 | 10.07 | 307,225 |
| 27 Aug 2024 | 10.05 | 10.06 | 9.98 | 10.02 | 10.02 | 154,325 |
| 26 Aug 2024 | 10.19 | 10.26 | 10.03 | 10.03 | 10.03 | 258,178 |
| 23 Aug 2024 | 9.95 | 10.14 | 9.93 | 10.14 | 10.14 | 108,309 |
| 22 Aug 2024 | 10.02 | 10.10 | 9.96 | 9.96 | 9.96 | 154,241 |
| 21 Aug 2024 | 9.94 | 10.08 | 9.93 | 10.07 | 10.07 | 264,291 |
| 20 Aug 2024 | 10.05 | 10.05 | 9.95 | 10.02 | 10.02 | 412,601 |
| 19 Aug 2024 | 9.86 | 10.04 | 9.80 | 10.00 | 10.00 | 172,682 |
| 16 Aug 2024 | 9.75 | 9.95 | 9.75 | 9.92 | 9.92 | 135,187 |
| 15 Aug 2024 | 9.60 | 9.81 | 9.57 | 9.81 | 9.81 | 243,765 |
| 14 Aug 2024 | 9.70 | 9.75 | 9.59 | 9.59 | 9.59 | 1,056,118 |
| 13 Aug 2024 | 9.71 | 9.73 | 9.61 | 9.68 | 9.68 | 159,721 |
| 12 Aug 2024 | 9.79 | 9.79 | 9.62 | 9.65 | 9.65 | 193,359 |
| 09 Aug 2024 | 9.76 | 9.79 | 9.64 | 9.77 | 9.77 | 145,983 |
| 08 Aug 2024 | 9.66 | 9.79 | 9.60 | 9.72 | 9.72 | 305,827 |
| 07 Aug 2024 | 9.65 | 9.74 | 9.58 | 9.72 | 9.72 | 171,401 |
| 06 Aug 2024 | 9.54 | 9.62 | 9.51 | 9.55 | 9.55 | 181,272 |
| 05 Aug 2024 | 9.83 | 9.83 | 9.48 | 9.54 | 9.54 | 310,256 |
| 02 Aug 2024 | 9.85 | 9.90 | 9.71 | 9.90 | 9.90 | 204,085 |
| 01 Aug 2024 | 9.89 | 9.89 | 9.76 | 9.85 | 9.85 | 325,900 |
| 31 July 2024 | 9.87 | 9.88 | 9.79 | 9.82 | 9.82 | 390,401 |
| 30 July 2024 | 9.92 | 9.92 | 9.69 | 9.76 | 9.76 | 129,240 |
| 29 July 2024 | 9.78 | 9.79 | 9.72 | 9.76 | 9.76 | 109,028 |
| 26 July 2024 | 9.90 | 9.90 | 9.71 | 9.72 | 9.72 | 160,796 |
| 25 July 2024 | 9.91 | 9.95 | 9.85 | 9.85 | 9.85 | 153,133 |
| 24 July 2024 | 9.80 | 10.00 | 9.76 | 10.00 | 10.00 | 123,555 |
| 23 July 2024 | 9.73 | 9.84 | 9.69 | 9.81 | 9.81 | 368,404 |
| 22 July 2024 | 9.72 | 9.79 | 9.69 | 9.70 | 9.70 | 297,985 |
| 19 July 2024 | 9.87 | 9.87 | 9.67 | 9.74 | 9.74 | 76,429 |
| 18 July 2024 | 9.83 | 9.86 | 9.71 | 9.86 | 9.86 | 99,559 |
| 17 July 2024 | 9.69 | 9.90 | 9.68 | 9.73 | 9.73 | 230,823 |
| 16 July 2024 | 9.70 | 9.70 | 9.54 | 9.56 | 9.56 | 194,888 |
| 15 July 2024 | 9.88 | 9.88 | 9.65 | 9.69 | 9.69 | 178,435 |
| 12 July 2024 | 10.08 | 10.08 | 9.85 | 9.88 | 9.88 | 140,184 |
| 11 July 2024 | 10.13 | 10.13 | 10.04 | 10.08 | 10.08 | 71,967 |
| 10 July 2024 | 10.18 | 10.18 | 10.05 | 10.06 | 10.06 | 166,776 |
| 09 July 2024 | 10.27 | 10.27 | 10.13 | 10.13 | 10.13 | 103,003 |
| 08 July 2024 | 10.15 | 10.33 | 10.05 | 10.32 | 10.32 | 610,252 |
| 05 July 2024 | 10.22 | 10.22 | 10.05 | 10.11 | 10.11 | 259,907 |
| 04 July 2024 | 10.30 | 10.30 | 10.04 | 10.10 | 10.10 | 265,623 |
| 03 July 2024 | 10.25 | 10.25 | 10.12 | 10.21 | 10.21 | 195,695 |
| 02 July 2024 | 10.18 | 10.21 | 10.06 | 10.19 | 10.19 | 277,796 |
| 01 July 2024 | 10.50 | 10.50 | 10.09 | 10.18 | 10.18 | 386,220 |
| 28 June 2024 | 10.20 | 10.34 | 10.13 | 10.34 | 10.34 | 1,159,470 |
| 27 June 2024 | 10.17 | 10.23 | 10.03 | 10.18 | 10.18 | 177,680 |
| 26 June 2024 | 10.13 | 10.25 | 10.07 | 10.22 | 10.22 | 1,088,055 |
| 25 June 2024 | 10.11 | 10.18 | 10.03 | 10.11 | 10.11 | 177,978 |
| 24 June 2024 | 10.10 | 10.14 | 9.93 | 10.07 | 10.07 | 632,860 |
| 21 June 2024 | 10.26 | 10.30 | 9.97 | 10.03 | 10.03 | 337,657 |
| 20 June 2024 | 10.20 | 10.33 | 10.07 | 10.26 | 10.26 | 234,016 |
| 19 June 2024 | 10.47 | 10.47 | 10.22 | 10.25 | 10.25 | 395,445 |
| 18 June 2024 | 9.99 | 10.59 | 9.98 | 10.55 | 10.55 | 360,473 |
| 17 June 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 14 June 2024 | 9.92 | 10.14 | 9.90 | 10.06 | 10.06 | 135,398 |
| 13 June 2024 | 9.93 | 9.96 | 9.86 | 9.88 | 9.88 | 120,492 |
| 12 June 2024 | 10.01 | 10.05 | 9.92 | 9.92 | 9.92 | 132,524 |
| 11 June 2024 | 10.20 | 10.20 | 9.97 | 10.00 | 10.00 | 116,857 |
| 07 June 2024 | 10.72 | 10.72 | 10.31 | 10.35 | 10.35 | 166,614 |
| 06 June 2024 | 10.30 | 10.87 | 10.30 | 10.61 | 10.61 | 143,479 |
| 05 June 2024 | 10.08 | 10.34 | 10.05 | 10.31 | 10.31 | 97,965 |
| 05 June 2024 | 0.109001 Dividend | |||||
| 04 June 2024 | 10.04 | 10.17 | 9.97 | 10.10 | 9.99 | 62,933 |
| 03 June 2024 | 9.93 | 10.00 | 9.91 | 9.96 | 9.85 | 59,800 |
| 31 May 2024 | 9.88 | 9.89 | 9.75 | 9.85 | 9.74 | 136,938 |
| 30 May 2024 | 10.00 | 10.00 | 9.75 | 9.78 | 9.67 | 99,305 |
| 29 May 2024 | 10.10 | 10.10 | 9.85 | 9.95 | 9.84 | 90,321 |
| 28 May 2024 | 10.05 | 10.12 | 10.00 | 10.08 | 9.97 | 101,426 |
| 27 May 2024 | 10.12 | 10.13 | 10.02 | 10.06 | 9.95 | 37,431 |
| 24 May 2024 | 10.06 | 10.21 | 10.05 | 10.05 | 9.94 | 64,366 |
| 23 May 2024 | 10.02 | 10.19 | 9.97 | 10.10 | 9.99 | 105,323 |
| 22 May 2024 | 9.88 | 9.98 | 9.84 | 9.88 | 9.77 | 74,006 |
| 21 May 2024 | 9.90 | 9.94 | 9.74 | 9.75 | 9.64 | 150,949 |
| 20 May 2024 | 9.95 | 10.42 | 9.95 | 10.35 | 10.24 | 85,317 |
| 17 May 2024 | 9.86 | 9.98 | 9.86 | 9.94 | 9.83 | 43,407 |
| 16 May 2024 | 9.65 | 9.90 | 9.65 | 9.84 | 9.73 | 85,278 |
| 15 May 2024 | 9.45 | 9.60 | 9.43 | 9.55 | 9.45 | 62,479 |
| 14 May 2024 | 9.60 | 9.61 | 9.40 | 9.48 | 9.38 | 81,189 |
| 13 May 2024 | 9.75 | 9.75 | 9.58 | 9.63 | 9.53 | 62,401 |
| 10 May 2024 | 9.88 | 9.88 | 9.71 | 9.71 | 9.61 | 31,781 |
| 09 May 2024 | 9.89 | 9.89 | 9.71 | 9.78 | 9.67 | 48,095 |
| 08 May 2024 | 9.75 | 9.89 | 9.75 | 9.89 | 9.78 | 48,677 |
| 07 May 2024 | 9.72 | 9.80 | 9.65 | 9.73 | 9.62 | 62,353 |
| 06 May 2024 | 9.96 | 9.98 | 9.67 | 9.68 | 9.58 | 66,155 |
| 03 May 2024 | 10.02 | 10.02 | 9.86 | 9.95 | 9.84 | 26,668 |
| 02 May 2024 | 10.00 | 10.03 | 9.92 | 10.02 | 9.91 | 61,380 |
| 01 May 2024 | 10.00 | 10.04 | 9.97 | 9.97 | 9.86 | 31,794 |
| 30 Apr 2024 | 10.02 | 10.09 | 9.96 | 10.00 | 9.89 | 97,344 |
| 29 Apr 2024 | 10.04 | 10.19 | 9.93 | 9.95 | 9.84 | 44,893 |
| 26 Apr 2024 | 10.05 | 10.05 | 9.82 | 9.92 | 9.81 | 66,225 |
| 24 Apr 2024 | 10.05 | 10.05 | 9.89 | 10.03 | 9.92 | 30,023 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.