Australia markets closed

Infratil Limited (IFT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
8.13+0.03 (+0.37%)
At close: 04:10PM AEDT
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
29 Nov 20220.06268 Dividend
28 Nov 20228.078.098.018.027.9615,004
25 Nov 20228.118.128.008.068.0071,024
24 Nov 20228.108.128.038.068.0043,258
23 Nov 20228.178.178.008.007.9425,631
22 Nov 20228.178.198.038.178.1120,653
21 Nov 20227.978.217.978.218.1517,641
18 Nov 20227.958.027.867.967.9034,759
17 Nov 20227.857.947.847.897.8312,065
16 Nov 20227.747.867.707.787.7222,693
15 Nov 20227.737.757.617.757.6923,819
14 Nov 20227.737.737.587.637.5711,664
11 Nov 20227.777.797.637.767.7040,672
10 Nov 20227.817.837.607.637.5743,314
09 Nov 20227.877.877.777.777.7110,942
08 Nov 20227.907.907.817.847.7834,512
07 Nov 20227.957.977.877.877.8112,344
04 Nov 20227.877.937.807.937.8720,924
03 Nov 20228.008.007.757.797.7332,459
02 Nov 20227.908.007.878.007.9422,910
01 Nov 20227.877.937.797.907.8446,058
31 Oct 20227.797.957.737.877.8151,058
28 Oct 20227.507.737.467.607.5442,683
27 Oct 20227.437.507.407.447.3836,936
26 Oct 20227.307.437.307.357.2950,086
25 Oct 20227.377.437.207.207.1447,641
24 Oct 20227.277.407.247.407.3410,736
21 Oct 20227.237.377.237.277.21139,574
20 Oct 20227.407.407.247.267.2086,378
19 Oct 20227.347.387.287.337.2728,513
18 Oct 20227.337.347.227.247.1844,948
17 Oct 20227.277.287.077.177.1156,161
14 Oct 20227.457.507.237.237.1740,371
13 Oct 20227.687.687.287.297.2363,172
12 Oct 20227.507.697.247.697.6364,359
11 Oct 20227.387.797.367.757.6955,845
10 Oct 20227.087.497.087.307.24119,734
07 Oct 20227.607.617.217.237.17120,161
06 Oct 20227.607.617.537.557.4912,691
05 Oct 20227.807.807.607.617.5557,977
04 Oct 20227.707.747.577.697.6353,349
03 Oct 20227.557.707.537.707.6415,981
30 Sept 20227.767.767.527.557.4926,109
29 Sept 20227.867.867.657.817.7553,646
28 Sept 20227.897.897.737.737.6730,632
27 Sept 20227.897.957.837.837.7740,908
26 Sept 20228.058.137.737.837.7724,003
23 Sept 20228.108.148.018.047.9842,077
21 Sept 20228.038.228.038.228.1664,454
20 Sept 20228.118.208.038.037.9724,817
19 Sept 20228.198.198.068.068.0024,446
16 Sept 20228.278.278.058.078.0130,493
15 Sept 20228.258.258.178.188.1225,655
14 Sept 20228.208.298.198.298.2349,589
13 Sept 20228.298.348.248.248.1853,824
12 Sept 20228.308.328.228.298.2352,672
09 Sept 20228.338.408.298.378.3095,057
08 Sept 20228.568.568.318.318.2596,885
07 Sept 20228.588.588.328.398.3277,629
06 Sept 20228.508.648.468.648.5757,343
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...