ASX - Delayed Quote AUD

Infratil Limited (IFT.AX)

10.74
+0.11
+(1.03%)
At close: 4:10:31 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 20, 202510.6510.8010.6110.7410.74154,504
May 19, 202510.4610.6610.4010.6310.63294,538
May 16, 202510.6110.6710.5810.6710.67360,109
May 15, 202510.8010.8010.6110.6110.61241,671
May 14, 202510.7510.8010.6710.7310.73118,097
May 13, 202510.7210.7710.5710.6910.69132,318
May 12, 202510.7010.8110.6210.7410.74202,408
May 9, 202510.5510.7410.5210.6310.63164,834
May 8, 202510.7310.7410.4410.5510.55425,042
May 7, 202510.7810.9110.6310.7910.79484,384
May 6, 202510.4010.7710.3910.6110.61276,194
May 5, 202510.2710.4310.2710.3310.33388,148
May 2, 202510.1510.2910.0510.2910.29167,959
May 1, 20259.9710.229.8310.1610.16308,389
Apr 30, 20259.899.909.699.799.79492,299
Apr 29, 20259.929.929.789.849.84407,778
Apr 28, 20259.8610.009.869.899.89297,569
Apr 24, 20259.9510.019.759.789.78234,021
Apr 23, 20259.689.819.689.789.78137,788
Apr 22, 20259.819.829.609.649.64330,245
Apr 17, 20259.599.929.599.899.89233,339
Apr 16, 20259.489.799.489.639.63384,287
Apr 15, 20259.619.619.309.409.40345,548
Apr 14, 20259.109.599.099.549.541,096,874
Apr 11, 20259.039.108.869.019.01531,486
Apr 10, 20259.119.269.109.159.15697,646
Apr 9, 20258.728.828.688.808.801,100,655
Apr 8, 20258.749.038.748.828.82577,821
Apr 7, 20258.458.838.448.748.74721,069
Apr 4, 20259.149.148.848.848.84603,559
Apr 3, 20259.289.319.159.199.19235,236
Apr 2, 20259.219.509.209.359.35522,609
Apr 1, 20259.459.459.209.209.20163,097
Mar 31, 20259.419.519.279.339.33214,652
Mar 28, 20259.499.709.469.539.53235,740
Mar 27, 20259.749.789.539.559.55219,651
Mar 26, 20259.909.909.729.849.84179,445
Mar 25, 20259.809.999.809.889.88356,810
Mar 24, 20259.809.899.759.779.77265,104
Mar 21, 20259.429.899.429.839.83405,390
Mar 20, 20259.739.739.409.409.40300,230
Mar 19, 20259.609.709.479.589.58241,286
Mar 18, 20259.789.789.439.539.53533,284
Mar 17, 20259.329.579.329.409.40342,568
Mar 14, 20259.209.349.149.259.25304,132
Mar 13, 20259.349.379.129.159.15303,500
Mar 12, 20259.339.569.279.339.33419,087
Mar 11, 20259.419.439.319.339.33180,503
Mar 10, 20259.549.599.419.479.47276,863
Mar 7, 20259.409.599.379.519.51340,729
Mar 6, 20259.329.509.319.439.43369,210
Mar 5, 20259.319.349.169.229.22342,645
Mar 4, 20259.309.369.139.269.26424,084
Mar 3, 20259.749.799.449.489.48362,271
Feb 28, 20259.749.879.659.739.73287,524
Feb 27, 20259.489.859.489.729.72440,586
Feb 26, 20259.339.599.339.469.46508,916
Feb 25, 20259.539.539.309.339.33505,102
Feb 24, 20259.589.639.399.569.56311,013
Feb 21, 20259.849.949.739.759.75257,599
Feb 20, 20259.909.989.809.819.81431,827
Feb 19, 202510.2410.249.789.829.82492,089
Feb 18, 202510.2310.389.9410.1510.15917,425
Feb 17, 20259.999.999.849.859.85356,789
Feb 14, 202510.0510.059.9510.0010.00153,909
Feb 13, 20259.9610.059.9110.0210.02197,725
Feb 12, 202510.0110.019.909.969.96184,264
Feb 11, 202510.0310.079.949.979.97234,261
Feb 10, 202510.1110.119.959.999.99166,584
Feb 7, 20259.8510.159.8410.0510.05531,034
Feb 6, 20259.809.909.759.769.76292,334
Feb 5, 20259.899.969.809.809.80390,441
Feb 4, 202510.2810.289.819.839.83525,518
Feb 3, 202510.1910.1910.0510.1110.11442,752
Jan 31, 202510.0110.279.8710.2610.26526,528
Jan 30, 202510.1610.169.829.959.95486,044
Jan 29, 202510.1610.3010.0110.0110.01392,442
Jan 28, 202510.3110.3110.0010.1010.10416,817
Jan 24, 202510.5510.6910.5510.5610.56149,222
Jan 23, 202510.6510.7610.5510.5510.55181,794
Jan 22, 202510.7510.7710.5610.6210.62235,734
Jan 21, 202510.7810.8510.7110.7110.71178,173
Jan 20, 202510.7210.7810.6510.7810.78240,763
Jan 17, 202510.8010.8010.6910.7010.70128,638
Jan 16, 202510.8510.8710.6510.8010.80209,259
Jan 15, 202510.5910.8410.4010.7910.79478,095
Jan 14, 202510.5710.6610.1510.6010.60224,545
Jan 13, 202510.6410.7510.4810.4810.48140,596
Jan 10, 202510.8510.8610.6810.6910.69213,002
Jan 9, 202510.8910.9010.7810.8410.84149,021
Jan 8, 202510.8910.9310.8110.8310.83140,338
Jan 7, 202510.9311.1110.8210.8310.83173,001
Jan 6, 202511.2411.2410.9010.9310.93234,385
Jan 3, 202511.3411.3411.1411.1811.18193,084
Jan 2, 202511.6311.6311.3611.3611.3646,889
Dec 31, 202411.5711.5711.4311.5711.5748,376
Dec 30, 202411.5011.5811.3811.5711.57253,683
Dec 27, 202411.5011.5711.4311.5511.55197,122
Dec 24, 202411.4511.5611.2911.5611.5693,282
Dec 23, 202411.4411.5011.2711.3911.39269,142
Dec 20, 202411.0411.4410.9911.3511.351,166,873
Dec 19, 202411.2511.2510.9610.9610.96229,964
Dec 18, 202411.2711.3311.1511.2611.26177,391
Dec 17, 202411.2111.3511.0711.3011.30383,949
Dec 16, 202411.0911.2910.9410.9810.98206,616
Dec 13, 202411.2011.2010.9010.9710.97206,162
Dec 12, 202411.1711.1710.8110.8710.87192,168
Dec 11, 202411.3211.3210.9310.9310.93213,014
Dec 10, 202411.4411.4411.0311.0911.09480,122
Dec 9, 202411.3811.6011.3511.4411.44294,638
Dec 6, 202411.5811.5811.3611.3611.36347,718
Dec 5, 202411.4411.6311.4011.5811.58328,395
Dec 4, 202411.3511.3611.2011.3611.36202,147
Dec 3, 202411.6211.6411.3211.3411.34216,873
Dec 2, 202411.7511.7511.5011.6111.61225,896
Nov 29, 202411.5711.7311.5211.6311.631,264,081
Nov 28, 202411.5711.8411.5711.5711.57330,030
Nov 27, 202411.6711.7011.2711.6011.60764,174
Nov 26, 202411.4011.4611.2011.4011.40369,280
Nov 25, 202411.2311.6511.2011.4211.42984,018
Nov 22, 202411.4211.4211.0211.2011.20263,261
Nov 21, 202411.2011.2811.1311.1911.19135,040
Nov 20, 202411.0511.1910.8111.0811.08282,842
Nov 19, 202411.3811.3811.0011.0111.01345,945
Nov 18, 202411.4111.4111.1811.2511.25269,553
Nov 15, 202411.4111.6011.3811.4111.41427,099
Nov 14, 202411.0111.5011.0111.2911.29404,223
Nov 13, 202411.1211.2810.9911.2711.27547,510
Nov 12, 202411.2411.2410.9811.1311.13217,752
Nov 11, 202411.2211.2811.0311.0411.04301,377
Nov 8, 202411.6711.6711.3011.3011.30601,776
Nov 7, 202411.6911.6911.3511.4011.40406,884
Nov 6, 202411.7011.7511.5511.6611.66385,737
Nov 5, 202411.5511.6011.4511.4611.46202,461
Nov 4, 202411.6111.7311.4111.5811.58270,838
Nov 1, 202411.4411.6111.4111.6111.61340,282
Oct 31, 202411.7011.7111.4511.5011.50331,517
Oct 30, 202412.0012.0011.6711.6711.67378,408
Oct 29, 202412.0412.0411.8511.9711.97378,633
Oct 28, 202411.6811.9811.6711.9511.95530,668
Oct 25, 202411.8611.8811.6511.6611.66270,745
Oct 24, 202411.6212.0511.5411.7811.78611,325
Oct 23, 202411.4311.6211.3511.6211.62434,065
Oct 22, 202411.1411.5311.1011.4611.46335,836
Oct 21, 202411.1211.3211.0311.2711.27255,165
Oct 18, 202411.1011.1311.0011.1211.12965,222
Oct 17, 202411.1511.1510.8711.0711.07472,507
Oct 16, 202411.0611.0810.8710.8910.89416,476
Oct 15, 202411.1011.2010.9711.1211.12454,553
Oct 14, 202411.1611.1810.9711.0611.06127,087
Oct 11, 202410.9111.1810.9011.1611.16226,820
Oct 10, 202411.2011.2010.8710.9010.90411,832
Oct 9, 202411.0411.1911.0011.1711.17293,823
Oct 8, 202411.1611.1611.0011.0411.04255,818
Oct 7, 202411.1611.2011.0811.1611.16159,359
Oct 4, 202411.1111.2510.9911.0811.08301,984
Oct 3, 202411.2411.2410.9611.0811.08267,411
Oct 2, 202411.1311.2311.0911.1811.18219,339
Oct 1, 202411.4511.4511.0711.1711.17377,444
Sep 30, 202411.5511.5511.2511.4111.41479,634
Sep 27, 202411.3411.5911.3411.4211.42344,254
Sep 26, 202411.1811.3511.1611.3111.31226,392
Sep 25, 202411.1711.1711.0211.1411.14270,959
Sep 24, 202411.3311.3711.1411.1711.17245,916
Sep 23, 202411.3211.3311.1711.3311.33346,993
Sep 20, 202411.4311.6511.2011.2711.274,719,795
Sep 19, 202411.4011.4111.1811.3911.39497,334
Sep 18, 202411.6611.7011.1511.1511.15347,197
Sep 17, 202411.1011.3711.0911.2411.24710,725
Sep 16, 202411.4011.5211.1111.1111.11491,700
Sep 13, 202411.4211.4511.2211.2611.26329,123
Sep 12, 202411.3611.5211.2611.4011.40500,210
Sep 11, 202411.2011.3311.1611.2611.26441,325
Sep 10, 202411.2011.2911.0611.0811.08480,874
Sep 9, 202410.9811.2410.9511.1011.10735,400
Sep 6, 202410.9111.1310.8111.0811.08289,556
Sep 5, 202410.6011.1210.5610.9010.90275,408
Sep 4, 202410.2910.5610.2710.5010.50223,911
Sep 3, 202410.0510.3010.0510.2710.27161,045
Sep 2, 202410.1710.3310.1210.2810.28258,296
Aug 30, 202410.1010.2110.0810.1410.14233,876
Aug 29, 202410.0110.099.9910.0110.01166,830
Aug 28, 202410.0510.159.9810.0710.07307,225
Aug 27, 202410.0510.069.9810.0210.02154,325
Aug 26, 202410.1910.2610.0310.0310.03258,178
Aug 23, 20249.9510.149.9310.1410.14108,309
Aug 22, 202410.0210.109.969.969.96154,241
Aug 21, 20249.9410.089.9310.0710.07264,291
Aug 20, 202410.0510.059.9510.0210.02412,601
Aug 19, 20249.8610.049.8010.0010.00172,682
Aug 16, 20249.759.959.759.929.92135,187
Aug 15, 20249.609.819.579.819.81243,765
Aug 14, 20249.709.759.599.599.591,056,118
Aug 13, 20249.719.739.619.689.68159,721
Aug 12, 20249.799.799.629.659.65193,359
Aug 9, 20249.769.799.649.779.77145,983
Aug 8, 20249.669.799.609.729.72305,827
Aug 7, 20249.659.749.589.729.72171,401
Aug 6, 20249.549.629.519.559.55181,272
Aug 5, 20249.839.839.489.549.54310,256
Aug 2, 20249.859.909.719.909.90204,085
Aug 1, 20249.899.899.769.859.85325,900
Jul 31, 20249.879.889.799.829.82390,401
Jul 30, 20249.929.929.699.769.76129,240
Jul 29, 20249.789.799.729.769.76109,028
Jul 26, 20249.909.909.719.729.72160,796
Jul 25, 20249.919.959.859.859.85153,133
Jul 24, 20249.8010.009.7610.0010.00123,555
Jul 23, 20249.739.849.699.819.81368,404
Jul 22, 20249.729.799.699.709.70297,985
Jul 19, 20249.879.879.679.749.7476,429
Jul 18, 20249.839.869.719.869.8699,559
Jul 17, 20249.699.909.689.739.73230,823
Jul 16, 20249.709.709.549.569.56194,888
Jul 15, 20249.889.889.659.699.69178,435
Jul 12, 202410.0810.089.859.889.88140,184
Jul 11, 202410.1310.1310.0410.0810.0871,967
Jul 10, 202410.1810.1810.0510.0610.06166,776
Jul 9, 202410.2710.2710.1310.1310.13103,003
Jul 8, 202410.1510.3310.0510.3210.32610,252
Jul 5, 202410.2210.2210.0510.1110.11259,907
Jul 4, 202410.3010.3010.0410.1010.10265,623
Jul 3, 202410.2510.2510.1210.2110.21195,695
Jul 2, 202410.1810.2110.0610.1910.19277,796
Jul 1, 202410.5010.5010.0910.1810.18386,220
Jun 28, 202410.2010.3410.1310.3410.341,159,470
Jun 27, 202410.1710.2310.0310.1810.18177,680
Jun 26, 202410.1310.2510.0710.2210.221,088,055
Jun 25, 202410.1110.1810.0310.1110.11177,978
Jun 24, 202410.1010.149.9310.0710.07632,860
Jun 21, 202410.2610.309.9710.0310.03337,657
Jun 20, 202410.2010.3310.0710.2610.26234,016
Jun 19, 202410.4710.4710.2210.2510.25395,445
Jun 18, 20249.9910.599.9810.5510.55360,473
Jun 17, 202410.0610.0610.0610.0610.06-
Jun 14, 20249.9210.149.9010.0610.06135,398
Jun 13, 20249.939.969.869.889.88120,492
Jun 12, 202410.0110.059.929.929.92132,524
Jun 11, 202410.2010.209.9710.0010.00116,857
Jun 7, 202410.7210.7210.3110.3510.35166,614
Jun 6, 202410.3010.8710.3010.6110.61143,479
Jun 5, 2024 0.109001 Dividend
Jun 5, 202410.0810.3410.0510.3110.3197,965
Jun 4, 202410.0410.179.9710.109.9962,933
Jun 3, 20249.9310.009.919.969.8559,800
May 31, 20249.889.899.759.859.74136,938
May 30, 202410.0010.009.759.789.6799,305
May 29, 202410.1010.109.859.959.8490,321
May 28, 202410.0510.1210.0010.089.97101,426
May 27, 202410.1210.1310.0210.069.9537,431
May 24, 202410.0610.2110.0510.059.9464,366
May 23, 202410.0210.199.9710.109.99105,323
May 22, 20249.889.989.849.889.7774,006
May 21, 20249.909.949.749.759.64150,949
May 20, 20249.9510.429.9510.3510.2485,317

Related Tickers

AYUPA.AX Australian Unity Limited
83.95
-0.54%
 
SGH.AX SGH Limited
53.16
+1.39%
 
GT3.AX Green360 Technologies LImited
0.0440
0.00%
 
AAL.AX Alfabs Australia Limited
0.3750
+7.14%
 
FIP FTAI Infrastructure Inc.
5.20
+3.69%