Skip to main content
VanEck FTSE Global Infrastructure (Hedged) ETF (ASX:IFRA)
Australia flag Australia · Delayed Price · Currency is AUD
25.57
-0.30 (-1.16%)
At close: Mar 6, 2026

ASX:IFRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.8625.8625.5025.5725.57-1.16%114,632
Mar 5, 202625.8126.0025.4825.8725.870.54%95,005
Mar 4, 202626.0126.0125.7325.7325.73-1.04%82,204
Mar 3, 202625.9826.1225.9726.0026.000.23%99,192
Mar 2, 202625.8726.1625.8725.9425.940.39%60,364
Feb 27, 202625.8525.9825.8125.8425.84-0.04%72,950
Feb 26, 202625.8126.2025.8125.8525.85-0.39%74,870
Feb 25, 202625.9725.9825.8925.9525.950.58%75,287
Feb 24, 202625.6825.8625.6825.8025.800.51%70,731
Feb 23, 202625.4025.6925.4025.6725.670.35%84,857
Feb 20, 202625.4926.2025.4925.5825.580.35%72,700
Feb 19, 202625.9025.9025.3825.4925.49-1.09%63,000
Feb 18, 202625.8125.8125.6925.7725.770.08%197,120
Feb 17, 202625.7125.8125.7025.7525.750.47%142,597
Feb 16, 202625.4025.6925.3025.6325.631.38%110,239
Feb 13, 202625.0025.3625.0025.2825.280.92%133,880
Feb 12, 202624.9825.0924.9525.0525.051.09%96,554
Feb 11, 202624.5724.8224.5724.7824.780.85%96,074
Feb 10, 202624.8024.8024.5124.5724.570.20%97,406
Feb 9, 202624.4724.5424.4524.5224.520.53%89,550
Feb 6, 202624.2124.4724.2124.3924.390.49%85,467
Feb 5, 202624.6524.6524.2624.2724.270.96%103,510
Feb 4, 202623.6024.4423.6024.0424.041.43%45,584
Feb 3, 202623.9024.3823.7023.7023.70-0.84%129,684
Feb 2, 202624.0024.1723.9023.9023.900.08%109,383
Jan 30, 202623.9523.9923.8623.8823.880.46%73,988
Jan 29, 202623.6123.8423.6123.7723.77-0.04%89,882
Jan 28, 202623.6523.8423.6523.7823.780.55%68,585
Jan 27, 202623.8024.0023.6523.6523.650.21%99,581
Jan 23, 202624.3824.6723.6023.6023.60-0.30%63,813
Jan 22, 202623.6224.0223.4823.6723.670.64%90,108
Jan 21, 202623.5124.0223.4623.5223.52-0.47%38,232
Jan 20, 202624.0024.1023.6323.6323.63-0.30%53,037
Jan 19, 202623.6524.2223.6523.7023.700.38%90,927
Jan 16, 202623.5423.6223.4923.6123.610.90%54,006
Jan 15, 202623.3623.4423.3623.4023.400.82%82,341
Jan 14, 202623.5023.5023.2123.2123.21-0.30%41,013
Jan 13, 202623.2623.3523.1223.2823.280.52%49,732
Jan 12, 202623.1123.2823.1123.1623.16-0.22%55,297
Jan 9, 202623.2024.1723.2023.2123.210.87%65,162
Jan 8, 202623.0823.0822.9923.0123.01-1.03%50,846
Jan 7, 202623.2323.3923.2323.2523.250.39%67,823
Jan 6, 202623.4023.4123.1623.1623.16-0.64%59,741
Jan 5, 202623.3223.5523.2623.3123.310.26%56,968
Jan 2, 202623.4923.4923.1823.2523.25-1.02%28,182
Dec 31, 202523.8524.1523.4523.4923.300.21%58,143
Dec 30, 202523.5223.8523.4023.4423.250.51%44,545
Dec 29, 202523.3724.0023.3223.3223.130.26%44,059
Dec 24, 202523.6623.6623.2623.2623.070.30%31,882
Dec 23, 202523.1323.5023.1323.1923.000.30%64,955
Dec 22, 202523.5123.5123.1223.1222.93-0.56%78,683
Dec 19, 202523.2823.6623.2223.2523.06-0.13%87,437
Dec 18, 202523.1523.3023.1523.2823.090.56%207,056
Dec 17, 202523.2223.2223.0023.1522.96-1.07%80,691
Dec 16, 202523.3823.4723.3123.4023.210.47%133,300
Dec 15, 202523.2523.3823.2523.2923.100.17%135,528
Dec 12, 202523.2823.2923.2523.2523.060.48%93,421
Dec 11, 202523.6623.6623.1423.1422.95-0.17%112,933
Dec 10, 202523.2523.3123.1723.1822.99-0.47%170,916
Dec 9, 202523.4024.1523.2623.2923.10-0.38%109,854
Dec 8, 202523.5023.5023.3123.3823.19-0.64%81,113
Dec 5, 202523.5623.5723.5023.5323.34-0.13%88,425
Dec 4, 202523.5524.3223.5123.5623.370.13%74,824
Dec 3, 202523.5923.5923.5023.5323.34-0.59%91,029
Dec 2, 202523.8324.5023.6423.6723.48-0.67%205,040
Dec 1, 202524.1924.5023.8323.8323.64-1.49%366,217
Nov 28, 202523.8224.1923.5024.1923.991.55%75,675
Nov 27, 202523.7023.9223.7023.8223.630.55%176,320
Nov 26, 202523.7323.8423.4723.6923.500.25%111,995
Nov 25, 202523.6323.9623.5323.6323.440.17%140,337
Nov 24, 202523.4623.9623.4623.5923.400.55%81,347
Nov 21, 202523.5023.5023.3123.4623.270.17%229,096
Nov 20, 202523.5023.7323.3623.4223.23-0.34%128,005
Nov 19, 202523.5423.6423.5023.5023.31-0.38%260,660
Nov 18, 202523.6023.7123.5723.5923.40-0.04%94,175
Nov 17, 202523.6023.9623.6023.6023.41-0.13%85,588
Nov 14, 202523.7123.7123.5523.6323.44-0.63%106,151
Nov 13, 202523.7623.9223.7623.7823.590.34%109,676
Nov 12, 202523.5623.7923.5623.7023.510.72%198,636
Nov 11, 202523.5523.7923.1623.5323.340.34%264,675
Nov 10, 202523.5023.5623.4523.4523.260.77%72,845
Nov 7, 202523.5023.5023.2723.2723.08-0.17%151,315
Nov 6, 202523.3123.4023.0523.3123.12-0.21%114,387
Nov 5, 202523.0523.3723.0523.3623.170.47%130,151
Nov 4, 202523.5023.5023.2523.2523.060.13%83,885
Nov 3, 202523.5023.5023.2223.2223.03-0.09%57,675
Oct 31, 202523.7923.7923.2423.2423.050.39%109,630
Oct 30, 202523.2423.2423.1423.1522.96-1.28%101,642
Oct 29, 202523.4923.5023.3923.4523.26-0.80%208,472
Oct 28, 202523.6823.7823.6423.6423.45-0.08%142,309
Oct 27, 202523.7023.7823.6623.6623.47-97,714
Oct 24, 202523.7723.7723.6623.6623.47-0.71%89,984
Oct 23, 202523.7523.8923.7523.8323.640.25%51,540
Oct 22, 202523.7623.7923.7323.7723.58-0.38%70,369
Oct 21, 202523.8523.9223.8523.8623.670.21%122,365
Oct 20, 202523.8523.8523.7623.8123.620.38%64,783
Oct 17, 202523.6723.7323.6323.7223.53-0.34%109,868
Oct 16, 202523.8023.8423.7723.8023.610.80%90,630
Oct 15, 202523.6523.7023.6123.6123.420.81%67,374
Oct 14, 202523.4923.4923.4223.4223.23-0.17%93,748