Skip to main content
Global X AI Infrastructure ETF (ASX:AINF)
Australia flag Australia · Delayed Price · Currency is AUD
16.46
-0.31 (-1.85%)
At close: Mar 6, 2026

ASX:AINF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.7116.7416.4116.4616.46-1.85%30,832
Mar 5, 202616.6416.8916.6416.7716.771.21%13,157
Mar 4, 202616.8016.8016.4116.5716.57-2.53%30,109
Mar 3, 202617.4217.4217.0017.0017.00-1.90%44,200
Mar 2, 202617.1917.3817.1517.3317.330.81%116,234
Feb 27, 202617.4017.4017.1417.1917.19-1.15%43,390
Feb 26, 202617.5117.8017.3617.3917.390.64%71,668
Feb 25, 202617.4717.6017.2417.2817.280.47%39,355
Feb 24, 202616.9817.4816.8917.2017.202.38%23,741
Feb 23, 202617.0717.0716.7116.8016.80-0.53%31,832
Feb 20, 202616.8016.9116.7516.8916.891.08%72,709
Feb 19, 202617.1117.4016.6816.7116.710.91%22,911
Feb 18, 202616.8016.8016.4416.5616.560.36%29,104
Feb 17, 202616.5616.7316.5016.5016.50-0.36%11,974
Feb 16, 202616.7916.8916.5616.5616.56-0.54%51,761
Feb 13, 202616.9016.9016.6116.6516.65-1.42%31,301
Feb 12, 202616.6516.8916.6516.8916.893.37%28,545
Feb 11, 202616.5616.5616.3016.3416.34-1.09%22,367
Feb 10, 202616.4016.5816.4016.5216.522.42%14,696
Feb 9, 202615.6016.4015.6016.1316.133.80%43,050
Feb 6, 202615.8315.8315.5215.5415.54-2.23%55,853
Feb 5, 202616.2016.2815.8515.9015.90-3.73%38,629
Feb 4, 202616.5316.6516.4216.5116.512.87%18,827
Feb 3, 202616.6516.6515.9916.0516.051.58%40,986
Feb 2, 202616.4816.5915.7315.8015.80-4.30%74,723
Jan 30, 202616.5016.6216.4216.5116.511.29%46,312
Jan 29, 202616.6716.6716.2716.3016.30-0.85%31,110
Jan 28, 202616.4016.4416.3016.4416.441.86%24,390
Jan 27, 202616.4016.4015.9916.1416.141.64%17,487
Jan 23, 202616.1416.1515.8615.8815.88-1.31%25,041
Jan 22, 202616.3216.3215.9716.0916.090.81%21,774
Jan 21, 202615.8816.2015.8015.9615.960.50%32,995
Jan 20, 202615.9916.1015.8615.8815.88-0.63%11,809
Jan 19, 202616.1516.3215.9515.9815.98-0.68%126,911
Jan 16, 202616.1016.1615.9816.0916.091.84%23,966
Jan 15, 202615.8416.0415.7515.8015.800.45%50,697
Jan 14, 202615.6016.0115.6015.7315.731.09%32,611
Jan 13, 202615.3515.8015.3515.5615.561.90%18,560
Jan 12, 202615.1515.6315.1515.2715.270.99%41,834
Jan 9, 202615.1615.1615.0715.1215.12-1.56%21,648
Jan 8, 202615.4815.4915.3415.3615.36-0.84%12,901
Jan 7, 202615.5215.6015.4515.4915.490.06%12,465
Jan 6, 202615.4315.5015.4015.4815.480.85%24,657
Jan 5, 202615.0215.3515.0215.3515.352.88%12,064
Jan 2, 202614.8315.0014.8314.9214.920.61%6,585
Dec 31, 202514.9014.9514.8214.8314.83-0.47%6,276
Dec 30, 202514.9415.1414.8714.9014.90-0.33%5,329
Dec 29, 202514.8215.0014.8214.9514.951.01%14,694
Dec 24, 202514.7714.8714.7714.8014.800.20%4,059
Dec 23, 202514.7914.8114.7414.7714.770.27%23,397
Dec 22, 202514.6514.9514.6514.7314.731.66%37,026
Dec 19, 202514.3914.5214.3914.4914.491.76%8,036
Dec 18, 202514.3514.3614.2014.2414.24-2.06%28,548
Dec 17, 202514.5615.1514.4314.5414.540.97%7,380
Dec 16, 202514.5814.5814.4014.4014.40-1.17%51,883
Dec 15, 202514.5114.5914.4014.5714.57-3.00%39,594
Dec 12, 202514.8515.0414.8515.0215.021.49%31,527
Dec 11, 202514.8514.8914.7314.8014.800.54%11,187
Dec 10, 202514.8514.8614.6714.7214.720.14%12,393
Dec 9, 202514.7814.8014.7014.7014.70-0.54%47,202
Dec 8, 202514.7814.8414.7214.7814.78-0.54%39,879
Dec 5, 202514.8015.2614.8014.8614.861.64%70,863
Dec 4, 202514.6014.6414.5614.6214.620.41%12,153
Dec 3, 202514.5514.5914.5214.5614.560.28%22,030
Dec 2, 202514.5214.5814.4814.5214.52-0.41%66,145
Dec 1, 202514.4814.6214.4814.5814.580.90%91,761
Nov 28, 202514.5014.5414.4514.4514.450.07%9,698
Nov 27, 202514.4314.5014.4314.4414.440.91%16,867
Nov 26, 202514.4414.4414.2714.3114.311.27%18,523
Nov 25, 202514.0214.1714.0214.1314.132.10%23,511
Nov 24, 202513.8713.9313.7413.8413.84-0.29%19,695
Nov 21, 202514.1914.1913.8013.8813.88-4.14%22,288
Nov 20, 202514.2714.4914.2714.4814.484.17%34,133
Nov 19, 202513.9713.9713.8713.9013.90-0.86%32,353
Nov 18, 202514.1814.1814.0014.0214.02-2.30%20,423
Nov 17, 202514.3614.4914.2614.3514.350.91%29,107
Nov 14, 202514.5614.5614.2214.2214.22-3.72%40,297
Nov 13, 202514.7814.8014.7214.7714.770.14%34,370
Nov 12, 202515.0015.0014.7514.7514.75-1.14%23,907
Nov 11, 202514.9314.9314.8514.9214.920.61%12,878
Nov 10, 202514.6814.9914.6814.8314.831.44%38,934
Nov 7, 202514.7114.7114.6114.6214.62-1.35%8,840
Nov 6, 202514.7914.9914.7914.8214.821.44%52,437
Nov 5, 202514.9314.9614.5114.6114.61-3.44%59,114
Nov 4, 202515.3015.3815.1315.1315.13-1.30%12,965
Nov 3, 202515.4215.5615.2915.3315.33-0.65%35,785
Oct 31, 202515.3915.4515.3015.4315.43-0.52%28,708
Oct 30, 202515.5815.8115.4915.5115.511.51%45,321
Oct 29, 202515.1515.5115.1515.2815.281.19%10,271
Oct 28, 202515.1115.1315.0115.1015.10-0.46%20,524
Oct 27, 202515.2215.3015.0915.1715.171.68%22,229
Oct 24, 202514.9514.9514.8614.9214.922.33%32,146
Oct 23, 202514.6814.7314.5414.5814.58-1.22%32,927
Oct 22, 202514.8514.9014.6714.7614.76-1.93%65,661
Oct 21, 202515.0015.1615.0015.0515.050.33%7,672
Oct 20, 202515.1215.1914.8515.0015.00-1.19%50,709
Oct 17, 202515.4615.4615.1515.1815.18-0.85%55,766
Oct 16, 202515.2315.3215.2215.3115.310.79%32,581
Oct 15, 202515.2915.2915.1215.1915.190.20%35,377
Oct 14, 202515.2515.3515.1315.1615.161.27%64,544