Global X AI Infrastructure ETF (ASX:AINF)
Australia
· Delayed Price · Currency is AUD 14.86
+0.24 (1.64%)
At close: Dec 5, 2025
ASX:AINF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.80 | 15.26 | 14.80 | 14.86 | 14.86 | 1.64% | 70,863 |
| Dec 4, 2025 | 14.60 | 14.64 | 14.56 | 14.62 | 14.62 | 0.41% | 12,153 |
| Dec 3, 2025 | 14.55 | 14.59 | 14.52 | 14.56 | 14.56 | 0.28% | 22,030 |
| Dec 2, 2025 | 14.52 | 14.58 | 14.48 | 14.52 | 14.52 | -0.41% | 66,145 |
| Dec 1, 2025 | 14.48 | 14.62 | 14.48 | 14.58 | 14.58 | 0.90% | 91,761 |
| Nov 28, 2025 | 14.50 | 14.54 | 14.45 | 14.45 | 14.45 | 0.07% | 9,698 |
| Nov 27, 2025 | 14.43 | 14.50 | 14.43 | 14.44 | 14.44 | 0.91% | 16,867 |
| Nov 26, 2025 | 14.44 | 14.44 | 14.27 | 14.31 | 14.31 | 1.27% | 18,523 |
| Nov 25, 2025 | 14.02 | 14.17 | 14.02 | 14.13 | 14.13 | 2.10% | 23,511 |
| Nov 24, 2025 | 13.87 | 13.93 | 13.74 | 13.84 | 13.84 | -0.29% | 19,695 |
| Nov 21, 2025 | 14.19 | 14.19 | 13.80 | 13.88 | 13.88 | -4.14% | 22,288 |
| Nov 20, 2025 | 14.27 | 14.49 | 14.27 | 14.48 | 14.48 | 4.17% | 34,133 |
| Nov 19, 2025 | 13.97 | 13.97 | 13.87 | 13.90 | 13.90 | -0.86% | 32,353 |
| Nov 18, 2025 | 14.18 | 14.18 | 14.00 | 14.02 | 14.02 | -2.30% | 20,423 |
| Nov 17, 2025 | 14.36 | 14.49 | 14.26 | 14.35 | 14.35 | 0.91% | 29,107 |
| Nov 14, 2025 | 14.56 | 14.56 | 14.22 | 14.22 | 14.22 | -3.72% | 40,297 |
| Nov 13, 2025 | 14.78 | 14.80 | 14.72 | 14.77 | 14.77 | 0.14% | 34,370 |
| Nov 12, 2025 | 15.00 | 15.00 | 14.75 | 14.75 | 14.75 | -1.14% | 23,907 |
| Nov 11, 2025 | 14.93 | 14.93 | 14.85 | 14.92 | 14.92 | 0.61% | 12,878 |
| Nov 10, 2025 | 14.68 | 14.99 | 14.68 | 14.83 | 14.83 | 1.44% | 38,934 |
| Nov 7, 2025 | 14.71 | 14.71 | 14.61 | 14.62 | 14.62 | -1.35% | 8,840 |
| Nov 6, 2025 | 14.79 | 14.99 | 14.79 | 14.82 | 14.82 | 1.44% | 52,437 |
| Nov 5, 2025 | 14.93 | 14.96 | 14.51 | 14.61 | 14.61 | -3.44% | 59,114 |
| Nov 4, 2025 | 15.30 | 15.38 | 15.13 | 15.13 | 15.13 | -1.30% | 12,965 |
| Nov 3, 2025 | 15.42 | 15.56 | 15.29 | 15.33 | 15.33 | -0.65% | 35,785 |
| Oct 31, 2025 | 15.39 | 15.45 | 15.30 | 15.43 | 15.43 | -0.52% | 28,708 |
| Oct 30, 2025 | 15.58 | 15.81 | 15.49 | 15.51 | 15.51 | 1.51% | 45,321 |
| Oct 29, 2025 | 15.15 | 15.51 | 15.15 | 15.28 | 15.28 | 1.19% | 10,271 |
| Oct 28, 2025 | 15.11 | 15.13 | 15.01 | 15.10 | 15.10 | -0.46% | 20,524 |
| Oct 27, 2025 | 15.22 | 15.30 | 15.09 | 15.17 | 15.17 | 1.68% | 22,229 |
| Oct 24, 2025 | 14.95 | 14.95 | 14.86 | 14.92 | 14.92 | 2.33% | 32,146 |
| Oct 23, 2025 | 14.68 | 14.73 | 14.54 | 14.58 | 14.58 | -1.22% | 32,927 |
| Oct 22, 2025 | 14.85 | 14.90 | 14.67 | 14.76 | 14.76 | -1.93% | 65,661 |
| Oct 21, 2025 | 15.00 | 15.16 | 15.00 | 15.05 | 15.05 | 0.33% | 7,672 |
| Oct 20, 2025 | 15.12 | 15.19 | 14.85 | 15.00 | 15.00 | -1.19% | 50,709 |
| Oct 17, 2025 | 15.46 | 15.46 | 15.15 | 15.18 | 15.18 | -0.85% | 55,766 |
| Oct 16, 2025 | 15.23 | 15.32 | 15.22 | 15.31 | 15.31 | 0.79% | 32,581 |
| Oct 15, 2025 | 15.29 | 15.29 | 15.12 | 15.19 | 15.19 | 0.20% | 35,377 |
| Oct 14, 2025 | 15.25 | 15.35 | 15.13 | 15.16 | 15.16 | 1.27% | 64,544 |
| Oct 13, 2025 | 14.86 | 15.04 | 14.86 | 14.97 | 14.97 | -0.27% | 42,596 |
| Oct 10, 2025 | 15.07 | 15.11 | 15.01 | 15.01 | 15.01 | 0.40% | 7,513 |
| Oct 9, 2025 | 14.98 | 15.02 | 14.93 | 14.95 | 14.95 | 2.26% | 31,430 |
| Oct 8, 2025 | 14.60 | 14.64 | 14.54 | 14.62 | 14.62 | -0.27% | 17,410 |
| Oct 7, 2025 | 14.59 | 14.66 | 14.57 | 14.66 | 14.66 | 0.62% | 18,700 |
| Oct 6, 2025 | 14.85 | 14.85 | 14.55 | 14.57 | 14.57 | -0.14% | 16,431 |
| Oct 3, 2025 | 14.51 | 14.59 | 14.51 | 14.59 | 14.59 | 0.90% | 29,861 |
| Oct 2, 2025 | 14.64 | 14.64 | 14.41 | 14.46 | 14.46 | 1.90% | 4,704 |
| Oct 1, 2025 | 14.26 | 14.26 | 14.18 | 14.19 | 14.19 | 0.21% | 28,474 |
| Sep 30, 2025 | 14.21 | 14.21 | 14.10 | 14.16 | 14.16 | 0.64% | 9,259 |
| Sep 29, 2025 | 14.25 | 14.25 | 14.05 | 14.07 | 14.07 | 1.01% | 10,313 |
| Sep 26, 2025 | 13.95 | 13.95 | 13.86 | 13.93 | 13.93 | -0.57% | 15,207 |
| Sep 25, 2025 | 14.12 | 14.12 | 13.95 | 14.01 | 14.01 | 0.29% | 14,824 |
| Sep 24, 2025 | 14.50 | 14.50 | 13.91 | 13.97 | 13.97 | -0.78% | 29,036 |
| Sep 23, 2025 | 14.07 | 14.30 | 14.06 | 14.08 | 14.08 | 1.00% | 19,082 |
| Sep 22, 2025 | 13.87 | 14.02 | 13.87 | 13.94 | 13.94 | 1.31% | 11,474 |
| Sep 19, 2025 | 13.65 | 13.76 | 13.65 | 13.76 | 13.76 | 1.18% | 10,744 |
| Sep 18, 2025 | 13.57 | 13.61 | 13.47 | 13.60 | 13.60 | 0.97% | 5,785 |
| Sep 17, 2025 | 13.50 | 13.51 | 13.47 | 13.47 | 13.47 | -1.82% | 10,516 |
| Sep 16, 2025 | 13.45 | 13.72 | 13.45 | 13.72 | 13.72 | 2.08% | 7,414 |
| Sep 15, 2025 | 13.79 | 13.79 | 13.39 | 13.44 | 13.44 | -0.96% | 18,043 |
| Sep 12, 2025 | 13.65 | 13.65 | 13.52 | 13.57 | 13.57 | 0.22% | 15,933 |
| Sep 11, 2025 | 13.38 | 13.58 | 13.38 | 13.54 | 13.54 | 1.96% | 10,073 |
| Sep 10, 2025 | 13.20 | 13.28 | 13.20 | 13.28 | 13.28 | 0.99% | 7,824 |
| Sep 9, 2025 | 13.09 | 13.20 | 13.07 | 13.15 | 13.15 | 1.15% | 8,533 |
| Sep 8, 2025 | 13.08 | 13.08 | 12.97 | 13.00 | 13.00 | -0.54% | 9,886 |
| Sep 5, 2025 | 13.10 | 13.10 | 13.02 | 13.07 | 13.07 | 1.16% | 10,700 |
| Sep 4, 2025 | 12.84 | 13.09 | 12.84 | 12.92 | 12.92 | 1.02% | 14,362 |
| Sep 3, 2025 | 12.87 | 12.90 | 12.75 | 12.79 | 12.79 | -1.01% | 5,319 |
| Sep 2, 2025 | 13.09 | 13.10 | 12.89 | 12.92 | 12.92 | -0.39% | 5,115 |
| Sep 1, 2025 | 13.24 | 13.24 | 12.94 | 12.97 | 12.97 | -1.22% | 19,778 |
| Aug 29, 2025 | 13.10 | 13.33 | 13.10 | 13.13 | 13.13 | 1.00% | 17,862 |
| Aug 28, 2025 | 13.15 | 13.15 | 12.97 | 13.00 | 13.00 | -1.14% | 29,987 |
| Aug 27, 2025 | 13.10 | 13.16 | 13.10 | 13.15 | 13.15 | 1.47% | 12,280 |
| Aug 26, 2025 | 12.98 | 12.98 | 12.89 | 12.96 | 12.96 | -0.38% | 13,901 |
| Aug 25, 2025 | 12.94 | 13.09 | 12.94 | 13.01 | 13.01 | 1.44% | 16,171 |
| Aug 22, 2025 | 12.91 | 12.91 | 12.81 | 12.83 | 12.83 | -0.12% | 2,759 |
| Aug 21, 2025 | 12.84 | 12.87 | 12.76 | 12.84 | 12.84 | -0.08% | 8,793 |
| Aug 20, 2025 | 13.04 | 13.04 | 12.82 | 12.85 | 12.85 | -1.53% | 70,574 |
| Aug 19, 2025 | 13.20 | 13.20 | 13.03 | 13.05 | 13.05 | 0.31% | 8,006 |
| Aug 18, 2025 | 13.19 | 13.19 | 13.00 | 13.01 | 13.01 | -0.46% | 20,975 |
| Aug 15, 2025 | 13.04 | 13.20 | 13.04 | 13.07 | 13.07 | 0.31% | 10,391 |
| Aug 14, 2025 | 13.28 | 13.28 | 13.01 | 13.03 | 13.03 | -1.81% | 10,227 |
| Aug 13, 2025 | 13.20 | 13.33 | 13.20 | 13.27 | 13.27 | 1.76% | 11,297 |
| Aug 12, 2025 | 13.25 | 13.25 | 13.00 | 13.04 | 13.04 | -0.46% | 8,280 |
| Aug 11, 2025 | 13.24 | 13.37 | 13.05 | 13.10 | 13.10 | 0.69% | 11,343 |
| Aug 8, 2025 | 13.49 | 13.49 | 13.00 | 13.01 | 13.01 | 0.23% | 12,456 |
| Aug 7, 2025 | 13.06 | 13.11 | 12.95 | 12.98 | 12.98 | -0.31% | 7,194 |
| Aug 6, 2025 | 13.00 | 13.07 | 12.90 | 13.02 | 13.02 | - | 5,671 |
| Aug 5, 2025 | 13.10 | 13.16 | 12.97 | 13.02 | 13.02 | 1.24% | 5,725 |
| Aug 4, 2025 | 13.01 | 13.01 | 12.80 | 12.86 | 12.86 | -1.61% | 17,954 |
| Aug 1, 2025 | 13.17 | 13.17 | 13.04 | 13.07 | 13.07 | -0.38% | 11,648 |
| Jul 31, 2025 | 13.19 | 13.24 | 13.07 | 13.12 | 13.12 | 0.54% | 10,264 |
| Jul 30, 2025 | 13.26 | 13.26 | 13.00 | 13.05 | 13.05 | -0.76% | 11,853 |
| Jul 29, 2025 | 13.28 | 13.30 | 13.05 | 13.15 | 13.15 | -0.08% | 23,383 |
| Jul 28, 2025 | 12.96 | 13.27 | 12.96 | 13.16 | 13.16 | 1.54% | 11,492 |
| Jul 25, 2025 | 13.10 | 13.10 | 12.93 | 12.96 | 12.96 | 0.39% | 14,143 |
| Jul 24, 2025 | 12.91 | 12.96 | 12.90 | 12.91 | 12.91 | 1.18% | 20,604 |
| Jul 23, 2025 | 12.76 | 12.80 | 12.76 | 12.76 | 12.76 | 0.39% | 4,986 |
| Jul 22, 2025 | 12.86 | 12.86 | 12.71 | 12.71 | 12.71 | -0.55% | 12,157 |
| Jul 21, 2025 | 12.84 | 12.84 | 12.71 | 12.78 | 12.78 | - | 17,529 |