Skip to main content
Global X AI Infrastructure ETF (ASX:AINF)
Australia flag Australia · Delayed Price · Currency is AUD
17.84
-0.43 (-2.35%)
Last updated: Apr 29, 2026, 10:25 AM AEST

ASX:AINF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.3718.3718.2518.2718.27-0.71%39,388
Apr 27, 202618.8118.9718.3618.4018.40-0.81%44,369
Apr 24, 202618.5518.5818.4518.5518.551.64%33,386
Apr 23, 202618.3818.5018.2118.2518.250.61%55,608
Apr 22, 202618.0918.9018.0018.1418.14-0.55%32,620
Apr 21, 202618.1718.3518.1018.2418.24-0.22%21,664
Apr 20, 202617.8618.2817.8218.2818.283.28%49,512
Apr 17, 202617.8817.8817.6317.7017.700.17%258,579
Apr 16, 202617.6717.8817.5917.6717.67-0.06%23,311
Apr 15, 202617.8017.8917.6617.6817.680.23%29,398
Apr 14, 202617.6117.6717.5817.6417.642.14%42,494
Apr 13, 202617.3717.4117.2017.2717.27-0.63%37,057
Apr 10, 202617.0717.7817.0717.3817.381.82%41,059
Apr 9, 202617.0017.2417.0017.0717.070.29%20,584
Apr 8, 202616.5417.2916.5417.0217.025.45%50,642
Apr 7, 202616.6016.6016.1116.1416.140.88%9,355
Apr 2, 202616.4916.4915.9816.0016.000.06%23,821
Apr 1, 202615.9816.2315.9315.9915.993.16%22,247
Mar 31, 202615.6015.6015.3215.5015.50-0.64%39,620
Mar 30, 202615.9915.9915.5215.6015.60-1.95%36,765
Mar 27, 202616.2016.2015.8715.9115.91-2.99%14,427
Mar 26, 202616.7016.7016.3616.4016.400.46%7,692
Mar 25, 202615.7216.4815.7216.3316.334.25%21,405
Mar 24, 202615.2216.5015.2215.6615.663.37%27,944
Mar 23, 202615.4815.4915.1515.1515.15-3.32%54,688
Mar 20, 202615.9016.5015.6715.6715.67-1.45%35,560
Mar 19, 202616.0016.0015.8415.9015.90-0.87%33,021
Mar 18, 202615.9616.0815.9016.0416.040.69%7,243
Mar 17, 202615.9115.9415.7615.9315.930.06%4,853
Mar 16, 202616.2916.5015.7515.9215.92-1.18%14,874
Mar 13, 202616.0116.2315.9516.1116.110.56%25,962
Mar 12, 202616.9616.9615.9916.0216.02-2.50%27,333
Mar 11, 202616.2516.4916.2516.4316.432.05%16,772
Mar 10, 202615.8016.8315.8016.1016.104.27%25,850
Mar 9, 202615.7815.7815.3515.4415.44-6.20%53,170
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