Australia markets open in 7 hours 20 minutes

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
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20239.509.509.179.209.2014,647
05 Dec 20239.509.509.179.209.2014,647
04 Dec 20239.299.309.089.089.0821,929
01 Dec 20239.189.259.069.069.0642,165
30 Nov 20239.029.189.029.189.1846,675
29 Nov 20239.229.229.039.039.0319,566
28 Nov 20230.059691 Dividend
28 Nov 20239.209.209.029.058.9922,727
27 Nov 20239.479.479.009.028.9645,360
24 Nov 20239.189.299.169.219.1517,893
23 Nov 20239.289.319.139.179.1149,590
22 Nov 20239.469.469.189.279.2158,868
21 Nov 20239.229.259.079.109.0417,915
20 Nov 20239.289.309.139.159.0920,187
17 Nov 20239.459.459.249.289.2233,065
16 Nov 20239.829.829.379.549.4893,092
15 Nov 20239.659.929.609.799.7363,575
14 Nov 20239.689.689.459.659.5926,327
13 Nov 20239.519.719.459.719.6525,178
10 Nov 20239.529.689.509.509.4447,263
09 Nov 20239.559.689.409.529.4647,141
08 Nov 20239.549.549.449.519.4510,572
07 Nov 20239.509.599.459.539.4724,142
06 Nov 20239.519.629.459.459.3927,638
03 Nov 20239.359.549.329.549.4818,508
02 Nov 20239.189.459.189.259.1943,335
01 Nov 20239.089.299.049.149.0870,180
31 Oct 20239.5110.009.039.048.9837,895
30 Oct 20239.109.239.109.119.0548,900
27 Oct 20239.169.169.049.069.009,269
26 Oct 20239.119.179.049.179.1187,998
25 Oct 20239.429.429.079.119.0540,486
24 Oct 20239.319.459.189.459.3953,177
23 Oct 20239.499.499.179.229.1619,742
20 Oct 20239.589.589.359.439.3724,716
19 Oct 20239.509.649.449.609.5462,422
18 Oct 20239.709.709.399.539.4723,513
17 Oct 20239.449.709.289.709.6486,468
16 Oct 20239.669.709.379.379.3145,750
13 Oct 20239.769.789.539.609.5434,904
12 Oct 20239.649.799.559.799.7357,987
11 Oct 20239.609.649.539.649.5817,244
10 Oct 20239.579.609.499.609.5426,505
09 Oct 20239.529.609.409.579.5121,805
06 Oct 20239.569.569.379.479.4139,572
05 Oct 20239.449.569.379.569.5043,110
04 Oct 20239.389.519.309.449.3881,130
03 Oct 20239.389.459.329.459.3937,273
02 Oct 20239.479.529.239.409.3456,694
29 Sept 20239.589.589.389.459.3929,060
28 Sept 20239.439.589.399.589.5219,864
27 Sept 20239.609.609.399.399.3311,421
26 Sept 20239.599.599.439.559.4919,723
25 Sept 20239.499.579.489.559.4815,219
22 Sept 20239.419.519.259.459.3949,295
21 Sept 20239.359.419.289.299.2329,456
20 Sept 20239.479.479.349.369.3023,873
19 Sept 20239.419.479.389.479.4135,647
18 Sept 20239.289.469.289.419.3552,281
15 Sept 20239.469.469.279.279.21189,118
14 Sept 20239.489.579.329.469.4079,525
13 Sept 20239.509.509.269.429.3638,312
12 Sept 20239.509.549.289.529.4635,636
11 Sept 20239.579.599.389.549.4827,693
08 Sept 20239.609.659.479.549.48304,826
07 Sept 20239.509.589.409.569.5023,569
06 Sept 20239.429.569.399.529.4639,389
05 Sept 20239.409.409.249.379.3151,863
04 Sept 20239.479.479.289.289.22327,212
01 Sept 20239.259.479.259.479.4120,794
31 Aug 20239.209.309.149.279.21391,462
30 Aug 20239.219.239.169.209.149,212
29 Aug 20239.249.249.189.239.1725,868
28 Aug 20239.279.279.209.249.1837,071
25 Aug 20239.329.329.209.269.2027,554
24 Aug 20239.269.299.219.249.1827,758
23 Aug 20239.219.229.169.209.1433,661
22 Aug 20239.099.279.089.139.0733,035
21 Aug 20239.229.229.099.099.0327,524
18 Aug 20239.089.239.089.239.1717,010
17 Aug 20239.149.159.069.079.0138,435
16 Aug 20239.209.239.109.239.1721,047
15 Aug 20239.149.189.109.189.1229,535
14 Aug 20239.209.239.109.109.0421,097
11 Aug 20239.179.239.119.239.1715,805
10 Aug 20239.239.239.099.149.0823,945
09 Aug 20239.249.269.179.239.1718,167
08 Aug 20239.249.249.179.189.1214,890
07 Aug 20239.209.259.189.219.1517,885
04 Aug 20239.209.229.149.179.1118,510
03 Aug 20239.409.409.149.209.1441,575
02 Aug 20239.129.409.129.409.349,937
01 Aug 20239.349.349.079.129.0655,950
31 July 20239.149.369.109.369.3031,040
28 July 20239.029.158.979.139.0726,974
27 July 20239.159.158.949.028.9642,543
26 July 20239.129.159.049.069.0041,649
25 July 20239.249.249.059.058.9932,724
24 July 20239.059.179.059.109.0489,248
21 July 20239.049.068.988.998.9319,524
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...