IFT.AX - Infratil Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 June 20239.339.419.159.209.2019,808
05 June 20239.219.339.219.339.3314,456
02 June 20239.199.259.119.189.1818,655
01 June 20239.199.239.009.239.2317,651
31 May 20239.299.379.089.149.1426,406
30 May 20239.239.319.169.209.2026,390
29 May 20239.299.299.159.209.2019,269
29 May 20230.11555 Dividend
26 May 20239.309.359.189.309.1825,521
25 May 20238.999.358.999.269.1441,965
24 May 20239.149.328.948.958.8430,864
23 May 20239.049.479.039.149.0328,540
22 May 20239.089.148.958.958.8453,166
19 May 20238.929.278.929.088.9711,900
18 May 20239.209.208.928.928.8140,731
17 May 20239.009.238.959.209.0911,859
16 May 20238.889.198.858.878.7610,595
15 May 20238.928.928.768.818.7014,990
12 May 20238.798.928.768.928.8120,065
11 May 20238.978.978.708.798.684,999
10 May 20238.829.008.709.008.8921,185
09 May 20238.678.928.608.728.615,903
08 May 20238.628.658.518.518.4022,276
05 May 20238.808.878.608.668.5511,098
04 May 20238.808.928.708.708.597,548
03 May 20238.688.828.688.818.709,843
02 May 20238.868.908.538.538.4248,768
01 May 20238.879.008.848.888.7749,927
28 Apr 20238.608.908.608.878.7636,158
27 Apr 20238.638.728.598.648.5322,087
26 Apr 20238.658.658.458.528.4116,137
24 Apr 20238.388.718.388.658.5425,063
21 Apr 20238.558.608.118.118.0113,222
20 Apr 20238.598.608.518.518.406,596
19 Apr 20238.698.698.608.608.4960,852
18 Apr 20238.588.688.558.688.576,261
17 Apr 20238.638.638.518.518.404,274
14 Apr 20238.808.808.518.628.5122,278
13 Apr 20238.798.808.688.768.65310,014
12 Apr 20238.398.798.398.698.58571,369
11 Apr 20238.618.708.308.308.2012,938
06 Apr 20238.658.818.588.798.6816,492
05 Apr 20238.638.808.488.808.6917,589
04 Apr 20238.418.638.418.638.526,000
03 Apr 20238.738.738.388.408.3018,301
31 Mar 20239.009.008.538.708.5921,983
30 Mar 20238.418.618.388.618.5015,537
29 Mar 2023------
28 Mar 20238.338.398.258.388.2811,173
27 Mar 20238.388.388.158.258.1513,964
24 Mar 20238.228.378.118.338.2315,096
23 Mar 20238.058.208.028.198.095,626
22 Mar 20238.078.107.967.997.8910,399
21 Mar 20238.098.097.998.007.9018,159
20 Mar 20238.268.357.978.108.0014,148
17 Mar 20238.198.288.108.278.179,406
16 Mar 20238.088.227.978.178.0720,647
15 Mar 20238.018.107.968.108.006,669
14 Mar 20237.888.067.888.007.906,740
13 Mar 20237.958.047.837.987.8813,479
10 Mar 20237.897.947.847.947.8412,058
09 Mar 20237.957.957.867.867.7613,592
08 Mar 20238.088.087.958.027.9211,631
07 Mar 20238.168.167.928.118.0110,886
06 Mar 20237.958.197.908.198.0912,494
03 Mar 20238.038.047.938.027.925,555
02 Mar 20238.008.107.868.027.9216,969
01 Mar 20238.038.087.838.077.9725,072
28 Feb 20237.808.037.808.037.9312,357
27 Feb 20238.038.037.737.767.6623,581
24 Feb 20238.058.057.957.957.851,893
23 Feb 20237.868.057.868.057.9510,283
22 Feb 20237.667.947.667.857.7516,360
21 Feb 20237.897.977.617.617.525,357
20 Feb 20238.078.077.858.007.9028,479
17 Feb 20237.998.087.958.087.982,830
16 Feb 20238.008.057.998.037.9312,047
15 Feb 20238.028.047.927.927.824,319
14 Feb 20238.128.128.018.057.954,211
13 Feb 20238.138.168.098.128.0211,222
10 Feb 20238.238.238.138.148.0410,184
09 Feb 20238.188.208.148.208.107,686
08 Feb 20238.028.138.028.138.0335,082
07 Feb 20238.208.228.008.007.9019,291
06 Feb 20238.258.258.198.198.09157
03 Feb 20238.108.258.108.178.0715,886
02 Feb 20238.068.158.068.097.992,682
01 Feb 20238.178.197.907.907.808,907
31 Jan 20238.128.208.128.158.054,628
30 Jan 20238.058.148.058.128.0215,746
27 Jan 20238.138.138.078.138.035,602
25 Jan 20238.068.118.018.108.005,402
24 Jan 20238.208.228.088.218.1110,888
23 Jan 20238.108.208.098.188.087,454
20 Jan 20238.198.208.058.077.9717,203
19 Jan 20238.118.138.058.057.954,871
18 Jan 20238.208.207.877.997.894,522
17 Jan 20237.968.117.958.108.0012,064
16 Jan 20237.987.997.907.967.865,322
13 Jan 20237.858.017.858.017.9115,674
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...