Skip to main content
VanEck FTSE Global Infrastructure (Hedged) ETF (ASX:IFRA)
Australia flag Australia · Delayed Price · Currency is AUD
23.53
-0.03 (-0.13%)
At close: Dec 5, 2025

ASX:IFRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.5623.5723.5023.5323.53-0.13%88,425
Dec 4, 202523.5524.3223.5123.5623.560.13%74,824
Dec 3, 202523.5923.5923.5023.5323.53-0.59%91,029
Dec 2, 202523.8324.5023.6423.6723.67-0.67%205,040
Dec 1, 202524.1924.5023.8323.8323.83-1.49%366,217
Nov 28, 202523.8224.1923.5024.1924.191.55%75,675
Nov 27, 202523.7023.9223.7023.8223.820.55%176,320
Nov 26, 202523.7323.8423.4723.6923.690.25%111,995
Nov 25, 202523.6323.9623.5323.6323.630.17%140,337
Nov 24, 202523.4623.9623.4623.5923.590.55%81,347
Nov 21, 202523.5023.5023.3123.4623.460.17%229,096
Nov 20, 202523.5023.7323.3623.4223.42-0.34%128,005
Nov 19, 202523.5423.6423.5023.5023.50-0.38%260,660
Nov 18, 202523.6023.7123.5723.5923.59-0.04%94,175
Nov 17, 202523.6023.9623.6023.6023.60-0.13%85,588
Nov 14, 202523.7123.7123.5523.6323.63-0.63%106,151
Nov 13, 202523.7623.9223.7623.7823.780.34%109,676
Nov 12, 202523.5623.7923.5623.7023.700.72%198,636
Nov 11, 202523.5523.7923.1623.5323.530.34%264,675
Nov 10, 202523.5023.5623.4523.4523.450.77%72,845
Nov 7, 202523.5023.5023.2723.2723.27-0.17%151,315
Nov 6, 202523.3123.4023.0523.3123.31-0.21%114,387
Nov 5, 202523.0523.3723.0523.3623.360.47%130,151
Nov 4, 202523.5023.5023.2523.2523.250.13%83,885
Nov 3, 202523.5023.5023.2223.2223.22-0.09%57,675
Oct 31, 202523.7923.7923.2423.2423.240.39%109,630
Oct 30, 202523.2423.2423.1423.1523.15-1.28%101,642
Oct 29, 202523.4923.5023.3923.4523.45-0.80%208,472
Oct 28, 202523.6823.7823.6423.6423.64-0.08%142,309
Oct 27, 202523.7023.7823.6623.6623.66-97,714
Oct 24, 202523.7723.7723.6623.6623.66-0.71%89,984
Oct 23, 202523.7523.8923.7523.8323.830.25%51,540
Oct 22, 202523.7623.7923.7323.7723.77-0.38%70,369
Oct 21, 202523.8523.9223.8523.8623.860.21%122,365
Oct 20, 202523.8523.8523.7623.8123.810.38%64,783
Oct 17, 202523.6723.7323.6323.7223.72-0.34%109,868
Oct 16, 202523.8023.8423.7723.8023.800.80%90,630
Oct 15, 202523.6523.7023.6123.6123.610.81%67,374
Oct 14, 202523.4923.4923.4223.4223.42-0.17%93,748
Oct 13, 202523.4723.5723.4623.4623.46-0.04%121,425
Oct 10, 202523.5523.5823.4723.4723.47-0.55%74,970
Oct 9, 202523.6024.1123.6023.6023.60-174,767
Oct 8, 202523.6623.6623.6023.6023.600.04%70,106
Oct 7, 202523.5023.8723.4923.5923.590.60%76,709
Oct 6, 202523.5023.5123.4523.4523.450.82%28,354
Oct 3, 202523.2923.3323.2523.2623.26-0.13%83,345
Oct 2, 202523.3023.3423.2023.2923.29-0.04%118,838
Oct 1, 202523.3023.4523.2423.3023.30-0.34%58,660
Sep 30, 202523.3723.5023.3723.3823.190.04%77,410
Sep 29, 202523.5023.5023.3723.3723.180.69%52,797
Sep 26, 202523.4923.4923.1723.2123.02-0.04%107,730
Sep 25, 202523.2023.4823.1823.2223.030.39%68,863
Sep 24, 202523.0723.1322.9523.1322.940.78%71,275
Sep 23, 202522.9322.9622.8822.9522.760.44%79,163
Sep 22, 202522.9022.9222.8022.8522.660.22%112,263
Sep 19, 202522.8722.9422.8022.8022.61-0.31%54,571
Sep 18, 202522.9523.0322.8722.8722.68-0.09%63,961
Sep 17, 202523.0123.0122.8922.8922.70-0.48%96,750
Sep 16, 202523.1623.1623.0023.0022.81-0.78%104,674
Sep 15, 202523.2023.2023.1123.1822.990.48%95,274
Sep 12, 202523.0023.1223.0023.0722.880.65%292,655
Sep 11, 202522.8222.9622.8222.9222.730.57%59,825
Sep 10, 202522.7622.8322.7322.7922.600.18%134,631
Sep 9, 202522.9122.9122.7322.7522.57-0.74%163,302
Sep 8, 202522.9222.9722.9222.9222.73-0.17%86,308
Sep 5, 202522.9822.9822.9422.9622.770.17%71,291
Sep 4, 202522.9823.0222.9222.9222.73-72,175
Sep 3, 202523.1023.1022.8922.9222.73-0.91%74,932
Sep 2, 202523.2323.2323.1023.1322.94-73,316
Sep 1, 202523.2023.2023.1323.1322.94-0.09%58,390
Aug 29, 202523.2723.2723.1223.1522.96-0.81%55,002
Aug 28, 202523.2823.4223.2723.3423.150.30%54,585
Aug 27, 202523.2523.3023.2323.2723.080.17%85,367
Aug 26, 202523.3623.4623.2323.2323.04-1.36%170,066
Aug 25, 202523.4523.8823.4523.5523.360.56%59,424
Aug 22, 202523.4623.5923.4223.4223.23-0.17%62,103
Aug 21, 202523.4523.5923.4523.4623.270.04%46,830
Aug 20, 202523.3223.4523.3223.4523.261.56%105,811
Aug 19, 202523.1623.2323.0923.0922.90-0.86%197,477
Aug 18, 202523.2823.3123.2523.2923.10-0.13%255,703
Aug 15, 202523.3123.3223.2323.3223.130.30%98,844
Aug 14, 202523.3023.3523.2223.2523.060.52%72,382
Aug 13, 202523.2423.2423.0623.1322.94-0.09%92,859
Aug 12, 202523.9923.9923.0723.1522.960.35%90,074
Aug 11, 202524.1324.2023.0623.0722.88-0.26%320,781
Aug 8, 202523.1323.2423.1323.1322.940.26%215,401
Aug 7, 202523.0523.1323.0523.0722.88-0.26%79,149
Aug 6, 202523.2023.2023.0823.1322.94-0.30%173,226
Aug 5, 202523.1823.2223.1723.2023.011.22%90,695
Aug 4, 202522.8022.9722.8022.9222.730.57%77,838
Aug 1, 202522.7922.9022.7922.7922.60-72,345
Jul 31, 202523.0223.0222.7522.7922.60-60,407
Jul 30, 202522.7222.8522.7222.7922.600.53%100,349
Jul 29, 202522.8022.8722.6722.6722.49-0.92%173,739
Jul 28, 202522.8122.9222.8122.8822.690.31%155,584
Jul 25, 202522.7722.8822.7722.8122.620.26%100,572
Jul 24, 202522.9522.9522.7522.7522.57-0.70%66,617
Jul 23, 202522.9423.0122.9122.9122.720.61%83,292
Jul 22, 202522.9923.0022.7322.7722.580.22%83,456
Jul 21, 202522.7022.7622.7022.7222.540.13%63,282