VanEck FTSE Global Infrastructure (Hedged) ETF (ASX:IFRA)
Australia
· Delayed Price · Currency is AUD 25.31
+0.08 (0.32%)
Apr 29, 2026, 11:28 AM AEST
ASX:IFRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.25 | 25.25 | 25.18 | 25.21 | - | -0.20% | 4,619 |
| Apr 27, 2026 | 25.30 | 25.30 | 25.21 | 25.26 | 25.26 | -0.16% | 87,422 |
| Apr 24, 2026 | 25.14 | 25.49 | 25.14 | 25.30 | 25.30 | 1.81% | 95,872 |
| Apr 23, 2026 | 24.87 | 24.87 | 24.77 | 24.85 | 24.85 | -0.20% | 82,955 |
| Apr 22, 2026 | 25.03 | 25.03 | 24.76 | 24.90 | 24.90 | -0.84% | 71,900 |
| Apr 21, 2026 | 25.30 | 25.39 | 25.11 | 25.11 | 25.11 | 0.04% | 75,405 |
| Apr 20, 2026 | 25.22 | 25.35 | 25.08 | 25.10 | 25.10 | -0.59% | 92,291 |
| Apr 17, 2026 | 25.87 | 25.87 | 25.17 | 25.25 | 25.25 | 0.52% | 71,634 |
| Apr 16, 2026 | 25.25 | 25.25 | 25.04 | 25.12 | 25.12 | -1.10% | 61,568 |
| Apr 15, 2026 | 25.51 | 25.53 | 25.33 | 25.40 | 25.40 | 0.16% | 73,026 |
| Apr 14, 2026 | 25.53 | 26.65 | 25.33 | 25.36 | 25.36 | -0.86% | 67,368 |
| Apr 13, 2026 | 25.79 | 25.79 | 25.57 | 25.58 | 25.58 | -0.54% | 69,949 |
| Apr 10, 2026 | 25.75 | 25.82 | 25.68 | 25.72 | 25.72 | -0.04% | 51,722 |
| Apr 9, 2026 | 25.73 | 25.73 | 25.57 | 25.73 | 25.73 | 0.63% | 60,461 |
| Apr 8, 2026 | 26.18 | 26.30 | 25.30 | 25.57 | 25.57 | 1.07% | 77,584 |
| Apr 7, 2026 | 25.25 | 25.75 | 25.21 | 25.30 | 25.30 | 1.08% | 192,452 |
| Apr 2, 2026 | 25.12 | 25.23 | 24.95 | 25.03 | 25.03 | -0.44% | 133,615 |
| Apr 1, 2026 | 25.20 | 25.31 | 25.06 | 25.14 | 25.14 | -0.08% | 141,372 |
| Mar 31, 2026 | 24.50 | 25.32 | 24.50 | 25.16 | 24.97 | -0.08% | 163,218 |
| Mar 30, 2026 | 25.10 | 25.18 | 24.80 | 25.18 | 24.99 | 1.12% | 187,700 |
| Mar 27, 2026 | 25.03 | 25.12 | 24.90 | 24.90 | 24.71 | -0.16% | 268,894 |
| Mar 26, 2026 | 25.11 | 25.15 | 24.94 | 24.94 | 24.75 | -0.32% | 449,262 |
| Mar 25, 2026 | 24.81 | 25.02 | 24.81 | 25.02 | 24.83 | 1.71% | 169,628 |
| Mar 24, 2026 | 24.58 | 24.87 | 24.43 | 24.60 | 24.41 | 0.16% | 373,338 |
| Mar 23, 2026 | 24.90 | 24.90 | 24.11 | 24.56 | 24.37 | -2.11% | 129,625 |
| Mar 20, 2026 | 25.17 | 25.59 | 25.09 | 25.09 | 24.90 | -0.36% | 88,129 |
| Mar 19, 2026 | 25.50 | 25.50 | 25.18 | 25.18 | 24.99 | -1.60% | 139,760 |
| Mar 18, 2026 | 25.60 | 25.64 | 25.52 | 25.59 | 25.40 | 0.12% | 74,904 |
| Mar 17, 2026 | 26.00 | 26.00 | 25.50 | 25.56 | 25.37 | 0.24% | 47,132 |
| Mar 16, 2026 | 25.35 | 25.61 | 25.35 | 25.50 | 25.31 | 0.83% | 58,131 |
| Mar 13, 2026 | 25.23 | 25.41 | 25.23 | 25.29 | 25.10 | 0.44% | 111,334 |
| Mar 12, 2026 | 25.34 | 25.34 | 25.16 | 25.18 | 24.99 | -0.63% | 68,815 |
| Mar 11, 2026 | 25.36 | 25.45 | 25.29 | 25.34 | 25.15 | -0.35% | 119,903 |
| Mar 10, 2026 | 25.25 | 25.45 | 25.25 | 25.43 | 25.24 | 1.72% | 167,121 |
| Mar 9, 2026 | 25.20 | 25.34 | 25.00 | 25.00 | 24.81 | -2.23% | 107,383 |
| Mar 6, 2026 | 25.86 | 25.86 | 25.50 | 25.57 | 25.38 | -1.16% | 114,632 |
| Mar 5, 2026 | 25.81 | 26.00 | 25.48 | 25.87 | 25.67 | 0.54% | 95,005 |
| Mar 4, 2026 | 26.01 | 26.01 | 25.73 | 25.73 | 25.54 | -1.04% | 82,204 |
| Mar 3, 2026 | 25.98 | 26.12 | 25.97 | 26.00 | 25.80 | 0.23% | 99,192 |
| Mar 2, 2026 | 25.87 | 26.16 | 25.87 | 25.94 | 25.74 | 0.39% | 60,364 |
| Feb 27, 2026 | 25.85 | 25.98 | 25.81 | 25.84 | 25.64 | -0.04% | 72,950 |
| Feb 26, 2026 | 25.81 | 26.20 | 25.81 | 25.85 | 25.65 | -0.39% | 74,870 |
| Feb 25, 2026 | 25.97 | 25.98 | 25.89 | 25.95 | 25.75 | 0.58% | 75,287 |
| Feb 24, 2026 | 25.68 | 25.86 | 25.68 | 25.80 | 25.61 | 0.51% | 70,731 |
| Feb 23, 2026 | 25.40 | 25.69 | 25.40 | 25.67 | 25.48 | 0.35% | 84,857 |
| Feb 20, 2026 | 25.49 | 26.20 | 25.49 | 25.58 | 25.39 | 0.35% | 72,700 |
| Feb 19, 2026 | 25.90 | 25.90 | 25.38 | 25.49 | 25.30 | -1.09% | 63,000 |
| Feb 18, 2026 | 25.81 | 25.81 | 25.69 | 25.77 | 25.58 | 0.08% | 197,120 |
| Feb 17, 2026 | 25.71 | 25.81 | 25.70 | 25.75 | 25.56 | 0.47% | 142,597 |
| Feb 16, 2026 | 25.40 | 25.69 | 25.30 | 25.63 | 25.44 | 1.38% | 110,239 |
| Feb 13, 2026 | 25.00 | 25.36 | 25.00 | 25.28 | 25.09 | 0.92% | 133,880 |
| Feb 12, 2026 | 24.98 | 25.09 | 24.95 | 25.05 | 24.86 | 1.09% | 96,554 |
| Feb 11, 2026 | 24.57 | 24.82 | 24.57 | 24.78 | 24.59 | 0.85% | 96,074 |
| Feb 10, 2026 | 24.80 | 24.80 | 24.51 | 24.57 | 24.38 | 0.20% | 97,406 |
| Feb 9, 2026 | 24.47 | 24.54 | 24.45 | 24.52 | 24.33 | 0.53% | 89,550 |
| Feb 6, 2026 | 24.21 | 24.47 | 24.21 | 24.39 | 24.21 | 0.49% | 85,467 |
| Feb 5, 2026 | 24.65 | 24.65 | 24.26 | 24.27 | 24.09 | 0.96% | 103,510 |
| Feb 4, 2026 | 23.60 | 24.44 | 23.60 | 24.04 | 23.86 | 1.43% | 45,584 |
| Feb 3, 2026 | 23.90 | 24.38 | 23.70 | 23.70 | 23.52 | -0.84% | 129,684 |
| Feb 2, 2026 | 24.00 | 24.17 | 23.90 | 23.90 | 23.72 | 0.08% | 109,383 |
| Jan 30, 2026 | 23.95 | 23.99 | 23.86 | 23.88 | 23.70 | 0.46% | 73,988 |
| Jan 29, 2026 | 23.61 | 23.84 | 23.61 | 23.77 | 23.59 | -0.04% | 89,882 |
| Jan 28, 2026 | 23.65 | 23.84 | 23.65 | 23.78 | 23.60 | 0.55% | 68,585 |
| Jan 27, 2026 | 23.80 | 24.00 | 23.65 | 23.65 | 23.47 | 0.21% | 99,581 |
| Jan 23, 2026 | 24.38 | 24.67 | 23.60 | 23.60 | 23.42 | -0.30% | 63,813 |
| Jan 22, 2026 | 23.62 | 24.02 | 23.48 | 23.67 | 23.49 | 0.64% | 90,108 |
| Jan 21, 2026 | 23.51 | 24.02 | 23.46 | 23.52 | 23.34 | -0.47% | 38,232 |
| Jan 20, 2026 | 24.00 | 24.10 | 23.63 | 23.63 | 23.45 | -0.30% | 53,037 |
| Jan 19, 2026 | 23.65 | 24.22 | 23.65 | 23.70 | 23.52 | 0.38% | 90,927 |
| Jan 16, 2026 | 23.54 | 23.62 | 23.49 | 23.61 | 23.43 | 0.90% | 54,006 |
| Jan 15, 2026 | 23.36 | 23.44 | 23.36 | 23.40 | 23.22 | 0.82% | 82,341 |
| Jan 14, 2026 | 23.50 | 23.50 | 23.21 | 23.21 | 23.03 | -0.30% | 41,013 |
| Jan 13, 2026 | 23.26 | 23.35 | 23.12 | 23.28 | 23.10 | 0.52% | 49,732 |
| Jan 12, 2026 | 23.11 | 23.28 | 23.11 | 23.16 | 22.99 | -0.22% | 55,297 |
| Jan 9, 2026 | 23.20 | 24.17 | 23.20 | 23.21 | 23.03 | 0.87% | 65,162 |
| Jan 8, 2026 | 23.08 | 23.08 | 22.99 | 23.01 | 22.84 | -1.03% | 50,846 |
| Jan 7, 2026 | 23.23 | 23.39 | 23.23 | 23.25 | 23.07 | 0.39% | 67,823 |
| Jan 6, 2026 | 23.40 | 23.41 | 23.16 | 23.16 | 22.99 | -0.64% | 59,741 |
| Jan 5, 2026 | 23.32 | 23.55 | 23.26 | 23.31 | 23.13 | 0.26% | 56,968 |
| Jan 2, 2026 | 23.49 | 23.49 | 23.18 | 23.25 | 23.07 | -1.02% | 28,182 |
| Dec 31, 2025 | 23.85 | 24.15 | 23.45 | 23.49 | 23.12 | 0.21% | 58,143 |
| Dec 30, 2025 | 23.52 | 23.85 | 23.40 | 23.44 | 23.07 | 0.51% | 44,545 |
| Dec 29, 2025 | 23.37 | 24.00 | 23.32 | 23.32 | 22.96 | 0.26% | 44,059 |
| Dec 24, 2025 | 23.66 | 23.66 | 23.26 | 23.26 | 22.90 | 0.30% | 31,882 |
| Dec 23, 2025 | 23.13 | 23.50 | 23.13 | 23.19 | 22.83 | 0.30% | 64,955 |
| Dec 22, 2025 | 23.51 | 23.51 | 23.12 | 23.12 | 22.76 | -0.56% | 78,683 |
| Dec 19, 2025 | 23.28 | 23.66 | 23.22 | 23.25 | 22.89 | -0.13% | 87,437 |
| Dec 18, 2025 | 23.15 | 23.30 | 23.15 | 23.28 | 22.92 | 0.56% | 207,056 |
| Dec 17, 2025 | 23.22 | 23.22 | 23.00 | 23.15 | 22.79 | -1.07% | 80,691 |
| Dec 16, 2025 | 23.38 | 23.47 | 23.31 | 23.40 | 23.04 | 0.47% | 133,300 |
| Dec 15, 2025 | 23.25 | 23.38 | 23.25 | 23.29 | 22.93 | 0.17% | 135,528 |
| Dec 12, 2025 | 23.28 | 23.29 | 23.25 | 23.25 | 22.89 | 0.48% | 93,421 |
| Dec 11, 2025 | 23.66 | 23.66 | 23.14 | 23.14 | 22.78 | -0.17% | 112,933 |
| Dec 10, 2025 | 23.25 | 23.31 | 23.17 | 23.18 | 22.82 | -0.47% | 170,916 |
| Dec 9, 2025 | 23.40 | 24.15 | 23.26 | 23.29 | 22.93 | -0.38% | 109,854 |
| Dec 8, 2025 | 23.50 | 23.50 | 23.31 | 23.38 | 23.02 | -0.64% | 81,113 |
| Dec 5, 2025 | 23.56 | 23.57 | 23.50 | 23.53 | 23.16 | -0.13% | 88,425 |
| Dec 4, 2025 | 23.55 | 24.32 | 23.51 | 23.56 | 23.19 | 0.13% | 74,824 |
| Dec 3, 2025 | 23.59 | 23.59 | 23.50 | 23.53 | 23.16 | -0.59% | 91,029 |
| Dec 2, 2025 | 23.83 | 24.50 | 23.64 | 23.67 | 23.30 | -0.67% | 205,040 |