Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Infratil Limited (IFT.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

9.20

+0.12

(+1.32%)

At close: 04:10PM AEDT

Time period:

06 Dec 2022 - 06 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Dec 2023	9.50	9.50	9.17	9.20	9.20	14,647
05 Dec 2023	9.50	9.50	9.17	9.20	9.20	14,647
04 Dec 2023	9.29	9.30	9.08	9.08	9.08	21,929
01 Dec 2023	9.18	9.25	9.06	9.06	9.06	42,165
30 Nov 2023	9.02	9.18	9.02	9.18	9.18	46,675
29 Nov 2023	9.22	9.22	9.03	9.03	9.03	19,566
28 Nov 2023	0.059691 Dividend
28 Nov 2023	9.20	9.20	9.02	9.05	8.99	22,727
27 Nov 2023	9.47	9.47	9.00	9.02	8.96	45,360
24 Nov 2023	9.18	9.29	9.16	9.21	9.15	17,893
23 Nov 2023	9.28	9.31	9.13	9.17	9.11	49,590
22 Nov 2023	9.46	9.46	9.18	9.27	9.21	58,868
21 Nov 2023	9.22	9.25	9.07	9.10	9.04	17,915
20 Nov 2023	9.28	9.30	9.13	9.15	9.09	20,187
17 Nov 2023	9.45	9.45	9.24	9.28	9.22	33,065
16 Nov 2023	9.82	9.82	9.37	9.54	9.48	93,092
15 Nov 2023	9.65	9.92	9.60	9.79	9.73	63,575
14 Nov 2023	9.68	9.68	9.45	9.65	9.59	26,327
13 Nov 2023	9.51	9.71	9.45	9.71	9.65	25,178
10 Nov 2023	9.52	9.68	9.50	9.50	9.44	47,263
09 Nov 2023	9.55	9.68	9.40	9.52	9.46	47,141
08 Nov 2023	9.54	9.54	9.44	9.51	9.45	10,572
07 Nov 2023	9.50	9.59	9.45	9.53	9.47	24,142
06 Nov 2023	9.51	9.62	9.45	9.45	9.39	27,638
03 Nov 2023	9.35	9.54	9.32	9.54	9.48	18,508
02 Nov 2023	9.18	9.45	9.18	9.25	9.19	43,335
01 Nov 2023	9.08	9.29	9.04	9.14	9.08	70,180
31 Oct 2023	9.51	10.00	9.03	9.04	8.98	37,895
30 Oct 2023	9.10	9.23	9.10	9.11	9.05	48,900
27 Oct 2023	9.16	9.16	9.04	9.06	9.00	9,269
26 Oct 2023	9.11	9.17	9.04	9.17	9.11	87,998
25 Oct 2023	9.42	9.42	9.07	9.11	9.05	40,486
24 Oct 2023	9.31	9.45	9.18	9.45	9.39	53,177
23 Oct 2023	9.49	9.49	9.17	9.22	9.16	19,742
20 Oct 2023	9.58	9.58	9.35	9.43	9.37	24,716
19 Oct 2023	9.50	9.64	9.44	9.60	9.54	62,422
18 Oct 2023	9.70	9.70	9.39	9.53	9.47	23,513
17 Oct 2023	9.44	9.70	9.28	9.70	9.64	86,468
16 Oct 2023	9.66	9.70	9.37	9.37	9.31	45,750
13 Oct 2023	9.76	9.78	9.53	9.60	9.54	34,904
12 Oct 2023	9.64	9.79	9.55	9.79	9.73	57,987
11 Oct 2023	9.60	9.64	9.53	9.64	9.58	17,244
10 Oct 2023	9.57	9.60	9.49	9.60	9.54	26,505
09 Oct 2023	9.52	9.60	9.40	9.57	9.51	21,805
06 Oct 2023	9.56	9.56	9.37	9.47	9.41	39,572
05 Oct 2023	9.44	9.56	9.37	9.56	9.50	43,110
04 Oct 2023	9.38	9.51	9.30	9.44	9.38	81,130
03 Oct 2023	9.38	9.45	9.32	9.45	9.39	37,273
02 Oct 2023	9.47	9.52	9.23	9.40	9.34	56,694
29 Sept 2023	9.58	9.58	9.38	9.45	9.39	29,060
28 Sept 2023	9.43	9.58	9.39	9.58	9.52	19,864
27 Sept 2023	9.60	9.60	9.39	9.39	9.33	11,421
26 Sept 2023	9.59	9.59	9.43	9.55	9.49	19,723
25 Sept 2023	9.49	9.57	9.48	9.55	9.48	15,219
22 Sept 2023	9.41	9.51	9.25	9.45	9.39	49,295
21 Sept 2023	9.35	9.41	9.28	9.29	9.23	29,456
20 Sept 2023	9.47	9.47	9.34	9.36	9.30	23,873
19 Sept 2023	9.41	9.47	9.38	9.47	9.41	35,647
18 Sept 2023	9.28	9.46	9.28	9.41	9.35	52,281
15 Sept 2023	9.46	9.46	9.27	9.27	9.21	189,118
14 Sept 2023	9.48	9.57	9.32	9.46	9.40	79,525
13 Sept 2023	9.50	9.50	9.26	9.42	9.36	38,312
12 Sept 2023	9.50	9.54	9.28	9.52	9.46	35,636
11 Sept 2023	9.57	9.59	9.38	9.54	9.48	27,693
08 Sept 2023	9.60	9.65	9.47	9.54	9.48	304,826
07 Sept 2023	9.50	9.58	9.40	9.56	9.50	23,569
06 Sept 2023	9.42	9.56	9.39	9.52	9.46	39,389
05 Sept 2023	9.40	9.40	9.24	9.37	9.31	51,863
04 Sept 2023	9.47	9.47	9.28	9.28	9.22	327,212
01 Sept 2023	9.25	9.47	9.25	9.47	9.41	20,794
31 Aug 2023	9.20	9.30	9.14	9.27	9.21	391,462
30 Aug 2023	9.21	9.23	9.16	9.20	9.14	9,212
29 Aug 2023	9.24	9.24	9.18	9.23	9.17	25,868
28 Aug 2023	9.27	9.27	9.20	9.24	9.18	37,071
25 Aug 2023	9.32	9.32	9.20	9.26	9.20	27,554
24 Aug 2023	9.26	9.29	9.21	9.24	9.18	27,758
23 Aug 2023	9.21	9.22	9.16	9.20	9.14	33,661
22 Aug 2023	9.09	9.27	9.08	9.13	9.07	33,035
21 Aug 2023	9.22	9.22	9.09	9.09	9.03	27,524
18 Aug 2023	9.08	9.23	9.08	9.23	9.17	17,010
17 Aug 2023	9.14	9.15	9.06	9.07	9.01	38,435
16 Aug 2023	9.20	9.23	9.10	9.23	9.17	21,047
15 Aug 2023	9.14	9.18	9.10	9.18	9.12	29,535
14 Aug 2023	9.20	9.23	9.10	9.10	9.04	21,097
11 Aug 2023	9.17	9.23	9.11	9.23	9.17	15,805
10 Aug 2023	9.23	9.23	9.09	9.14	9.08	23,945
09 Aug 2023	9.24	9.26	9.17	9.23	9.17	18,167
08 Aug 2023	9.24	9.24	9.17	9.18	9.12	14,890
07 Aug 2023	9.20	9.25	9.18	9.21	9.15	17,885
04 Aug 2023	9.20	9.22	9.14	9.17	9.11	18,510
03 Aug 2023	9.40	9.40	9.14	9.20	9.14	41,575
02 Aug 2023	9.12	9.40	9.12	9.40	9.34	9,937
01 Aug 2023	9.34	9.34	9.07	9.12	9.06	55,950
31 July 2023	9.14	9.36	9.10	9.36	9.30	31,040
28 July 2023	9.02	9.15	8.97	9.13	9.07	26,974
27 July 2023	9.15	9.15	8.94	9.02	8.96	42,543
26 July 2023	9.12	9.15	9.04	9.06	9.00	41,649
25 July 2023	9.24	9.24	9.05	9.05	8.99	32,724
24 July 2023	9.05	9.17	9.05	9.10	9.04	89,248
21 July 2023	9.04	9.06	8.98	8.99	8.93	19,524
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,269.80-66.30(-0.90%)

AUD/USD0.6555-0.0067(-1.02%)

ASX 2007,061.60-63.10(-0.89%)

OIL74.01+0.97(+1.33%)

GOLD2,036.20-6.00(-0.29%)

Bitcoin AUD64,658.31+1,758.45(+2.80%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Infratil Limited (IFT.AX)

ALL ORDS
7,269.80
-66.30(-0.90%)

AUD/USD
0.6555
-0.0067(-1.02%)

ASX 200
7,061.60
-63.10(-0.89%)

OIL
74.01
+0.97(+1.33%)

GOLD
2,036.20
-6.00(-0.29%)

Bitcoin AUD
64,658.31
+1,758.45(+2.80%)