Infratil Limited (ASX:IFT)
Australia
· Delayed Price · Currency is AUD 9.10
-0.07 (-0.76%)
At close: Mar 6, 2026
Infratil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 9.20 | 9.27 | 9.14 | 9.17 | 9.17 | 0.99% | 241,635 |
| Mar 4, 2026 | 9.10 | 9.12 | 8.96 | 9.08 | 9.08 | -1.30% | 388,346 |
| Mar 3, 2026 | 9.30 | 9.30 | 9.14 | 9.20 | 9.20 | -2.23% | 619,511 |
| Mar 2, 2026 | 9.27 | 9.51 | 9.27 | 9.41 | 9.41 | 0.32% | 444,378 |
| Feb 27, 2026 | 9.37 | 9.46 | 9.27 | 9.38 | 9.38 | 1.41% | 283,031 |
| Feb 26, 2026 | 9.27 | 9.27 | 9.13 | 9.25 | 9.25 | 1.20% | 192,948 |
| Feb 25, 2026 | 9.28 | 9.31 | 9.10 | 9.14 | 9.14 | -1.51% | 319,702 |
| Feb 24, 2026 | 9.20 | 9.29 | 9.16 | 9.28 | 9.28 | - | 156,894 |
| Feb 23, 2026 | 9.25 | 9.34 | 9.18 | 9.28 | 9.28 | 0.11% | 305,928 |
| Feb 20, 2026 | 9.37 | 9.40 | 9.18 | 9.27 | 9.27 | -1.80% | 252,453 |
| Feb 19, 2026 | 9.37 | 9.46 | 9.32 | 9.44 | 9.44 | 0.85% | 268,257 |
| Feb 18, 2026 | 9.25 | 9.39 | 9.23 | 9.36 | 9.36 | 1.41% | 282,931 |
| Feb 17, 2026 | 9.30 | 9.30 | 9.15 | 9.23 | 9.23 | -0.86% | 204,741 |
| Feb 16, 2026 | 9.51 | 9.56 | 9.30 | 9.31 | 9.31 | -2.82% | 522,425 |
| Feb 13, 2026 | 9.45 | 9.63 | 9.45 | 9.58 | 9.58 | 0.10% | 629,382 |
| Feb 12, 2026 | 9.58 | 9.60 | 9.49 | 9.57 | 9.57 | -0.52% | 293,522 |
| Feb 11, 2026 | 9.39 | 9.68 | 9.39 | 9.62 | 9.62 | 1.16% | 204,062 |
| Feb 10, 2026 | 9.49 | 9.54 | 9.42 | 9.51 | 9.51 | 1.28% | 419,973 |
| Feb 9, 2026 | 9.18 | 9.46 | 9.12 | 9.39 | 9.39 | 5.51% | 626,788 |
| Feb 6, 2026 | 9.15 | 9.15 | 8.82 | 8.90 | 8.90 | -4.30% | 473,182 |
| Feb 5, 2026 | 9.36 | 9.36 | 9.23 | 9.30 | 9.30 | -0.75% | 544,982 |
| Feb 4, 2026 | 9.45 | 9.45 | 9.29 | 9.37 | 9.37 | -0.85% | 339,796 |
| Feb 3, 2026 | 9.62 | 9.68 | 9.45 | 9.45 | 9.45 | -1.15% | 283,117 |
| Feb 2, 2026 | 9.36 | 9.59 | 9.36 | 9.56 | 9.56 | 0.31% | 320,463 |
| Jan 30, 2026 | 9.50 | 9.59 | 9.39 | 9.53 | 9.53 | 1.49% | 352,210 |
| Jan 29, 2026 | 9.48 | 9.48 | 9.32 | 9.39 | 9.39 | -0.84% | 347,776 |
| Jan 28, 2026 | 9.61 | 9.61 | 9.41 | 9.47 | 9.47 | -0.94% | 393,683 |
| Jan 27, 2026 | 9.36 | 9.60 | 9.27 | 9.56 | 9.56 | 2.36% | 576,518 |
| Jan 23, 2026 | 9.46 | 9.51 | 9.30 | 9.34 | 9.34 | -1.79% | 384,927 |
| Jan 22, 2026 | 9.58 | 9.74 | 9.49 | 9.51 | 9.51 | -0.63% | 331,246 |
| Jan 21, 2026 | 9.65 | 9.65 | 9.45 | 9.57 | 9.57 | -0.73% | 276,727 |
| Jan 20, 2026 | 9.65 | 9.68 | 9.56 | 9.64 | 9.64 | -0.62% | 685,663 |
| Jan 19, 2026 | 9.75 | 9.82 | 9.65 | 9.70 | 9.70 | -0.10% | 343,103 |
| Jan 16, 2026 | 9.68 | 9.76 | 9.66 | 9.71 | 9.71 | 0.83% | 331,049 |
| Jan 15, 2026 | 9.80 | 9.85 | 9.56 | 9.63 | 9.63 | -2.43% | 552,511 |
| Jan 14, 2026 | 9.67 | 9.93 | 9.64 | 9.87 | 9.87 | 2.60% | 312,082 |
| Jan 13, 2026 | 9.56 | 9.70 | 9.56 | 9.62 | 9.62 | 0.63% | 419,658 |
| Jan 12, 2026 | 9.65 | 9.75 | 9.52 | 9.56 | 9.56 | -0.62% | 364,060 |
| Jan 9, 2026 | 9.86 | 9.88 | 9.58 | 9.62 | 9.62 | -1.74% | 399,410 |
| Jan 8, 2026 | 10.00 | 10.00 | 9.79 | 9.79 | 9.79 | -0.41% | 364,687 |
| Jan 7, 2026 | 10.11 | 10.12 | 9.83 | 9.83 | 9.83 | -2.29% | 557,191 |
| Jan 6, 2026 | 9.99 | 10.12 | 9.89 | 10.06 | 10.06 | 1.93% | 471,884 |
| Jan 5, 2026 | 9.77 | 9.94 | 9.76 | 9.87 | 9.87 | 1.13% | 328,014 |
| Jan 2, 2026 | 9.58 | 9.77 | 9.55 | 9.76 | 9.76 | 0.21% | 141,551 |
| Dec 31, 2025 | 9.73 | 9.80 | 9.69 | 9.74 | 9.74 | -0.81% | 175,617 |
| Dec 30, 2025 | 9.83 | 9.89 | 9.78 | 9.82 | 9.82 | 0.10% | 165,231 |
| Dec 29, 2025 | 10.00 | 10.00 | 9.76 | 9.81 | 9.81 | -1.90% | 224,055 |
| Dec 24, 2025 | 9.84 | 10.00 | 9.83 | 10.00 | 10.00 | 2.04% | 123,268 |
| Dec 23, 2025 | 9.65 | 9.85 | 9.63 | 9.80 | 9.80 | 1.45% | 335,259 |
| Dec 22, 2025 | 9.66 | 9.75 | 9.57 | 9.66 | 9.66 | 0.21% | 236,195 |
| Dec 19, 2025 | 9.50 | 9.73 | 9.49 | 9.64 | 9.64 | 2.55% | 2,105,008 |
| Dec 18, 2025 | 9.26 | 9.44 | 9.26 | 9.40 | 9.40 | -0.95% | 1,098,519 |
| Dec 17, 2025 | 9.71 | 9.76 | 9.49 | 9.49 | 9.49 | -2.37% | 1,001,569 |
| Dec 16, 2025 | 9.80 | 9.83 | 9.70 | 9.72 | 9.72 | -1.02% | 284,917 |
| Dec 15, 2025 | 9.93 | 9.99 | 9.81 | 9.82 | 9.82 | -1.60% | 277,852 |
| Dec 12, 2025 | 9.94 | 9.98 | 9.87 | 9.98 | 9.98 | 0.91% | 251,906 |
| Dec 11, 2025 | 9.95 | 10.01 | 9.83 | 9.89 | 9.89 | -0.30% | 383,414 |
| Dec 10, 2025 | 10.19 | 10.21 | 9.92 | 9.92 | 9.92 | -2.84% | 314,096 |
| Dec 9, 2025 | 10.10 | 10.29 | 9.97 | 10.21 | 10.21 | -0.58% | 282,406 |
| Dec 8, 2025 | 10.22 | 10.46 | 10.22 | 10.27 | 10.27 | 0.69% | 243,485 |
| Dec 5, 2025 | 10.09 | 10.27 | 10.09 | 10.20 | 10.20 | 1.09% | 593,080 |
| Dec 4, 2025 | 10.26 | 10.42 | 10.07 | 10.09 | 10.09 | -2.32% | 579,849 |
| Dec 3, 2025 | 9.96 | 10.39 | 9.96 | 10.33 | 10.33 | 0.58% | 460,468 |
| Dec 2, 2025 | 9.81 | 10.30 | 9.81 | 10.27 | 10.27 | 1.48% | 372,732 |
| Dec 1, 2025 | 9.84 | 10.28 | 9.84 | 10.12 | 10.12 | -0.30% | 112,475 |
| Nov 28, 2025 | 10.07 | 10.25 | 9.98 | 10.15 | 10.15 | 1.91% | 172,843 |
| Nov 27, 2025 | 10.07 | 10.13 | 9.95 | 9.96 | 9.96 | -0.99% | 297,781 |
| Nov 26, 2025 | 10.29 | 10.29 | 10.00 | 10.06 | 10.06 | -0.40% | 313,161 |
| Nov 25, 2025 | 10.06 | 10.25 | 10.06 | 10.10 | 10.03 | 0.90% | 241,257 |
| Nov 24, 2025 | 9.93 | 10.06 | 9.93 | 10.01 | 9.94 | -0.10% | 333,611 |
| Nov 21, 2025 | 10.15 | 10.15 | 9.85 | 10.02 | 9.95 | -2.43% | 441,414 |
| Nov 20, 2025 | 10.07 | 10.37 | 10.07 | 10.27 | 10.20 | 2.91% | 485,145 |
| Nov 19, 2025 | 10.02 | 10.15 | 9.86 | 9.98 | 9.91 | -0.30% | 598,378 |
| Nov 18, 2025 | 10.25 | 10.32 | 9.97 | 10.01 | 9.94 | -1.86% | 408,140 |
| Nov 17, 2025 | 10.21 | 10.36 | 10.18 | 10.20 | 10.13 | 0.69% | 514,300 |
| Nov 14, 2025 | 10.12 | 10.30 | 10.11 | 10.13 | 10.06 | -0.10% | 1,103,286 |
| Nov 13, 2025 | 10.82 | 10.83 | 10.14 | 10.14 | 10.07 | -7.06% | 968,210 |
| Nov 12, 2025 | 10.94 | 11.10 | 10.87 | 10.91 | 10.83 | 0.55% | 124,184 |
| Nov 11, 2025 | 10.80 | 10.91 | 10.71 | 10.85 | 10.77 | 0.93% | 191,171 |
| Nov 10, 2025 | 10.72 | 10.76 | 10.56 | 10.75 | 10.68 | 0.94% | 121,979 |
| Nov 7, 2025 | 10.70 | 10.77 | 10.64 | 10.65 | 10.58 | -0.65% | 193,947 |
| Nov 6, 2025 | 10.81 | 10.81 | 10.63 | 10.72 | 10.65 | -0.46% | 210,529 |
| Nov 5, 2025 | 10.63 | 10.84 | 10.53 | 10.77 | 10.70 | 1.13% | 254,879 |
| Nov 4, 2025 | 10.80 | 10.83 | 10.64 | 10.65 | 10.58 | -1.30% | 124,532 |
| Nov 3, 2025 | 10.95 | 10.95 | 10.74 | 10.79 | 10.72 | -0.46% | 162,236 |
| Oct 31, 2025 | 10.88 | 10.88 | 10.77 | 10.84 | 10.77 | 0.09% | 252,102 |
| Oct 30, 2025 | 10.76 | 10.92 | 10.75 | 10.83 | 10.76 | 0.19% | 190,347 |
| Oct 29, 2025 | 10.86 | 10.98 | 10.79 | 10.81 | 10.74 | -0.28% | 110,998 |
| Oct 28, 2025 | 10.89 | 10.93 | 10.80 | 10.84 | 10.77 | -0.46% | 241,874 |
| Oct 27, 2025 | 10.95 | 10.97 | 10.89 | 10.89 | 10.81 | 0.83% | 94,869 |
| Oct 24, 2025 | 10.79 | 10.90 | 10.79 | 10.80 | 10.73 | 0.09% | 97,638 |
| Oct 23, 2025 | 10.84 | 10.94 | 10.79 | 10.79 | 10.72 | -0.28% | 498,085 |
| Oct 22, 2025 | 10.97 | 10.97 | 10.75 | 10.82 | 10.75 | -0.73% | 267,413 |
| Oct 21, 2025 | 10.90 | 11.08 | 10.86 | 10.90 | 10.82 | 0.37% | 223,823 |
| Oct 20, 2025 | 10.99 | 10.99 | 10.85 | 10.86 | 10.78 | -1.27% | 141,656 |
| Oct 17, 2025 | 11.02 | 11.15 | 10.96 | 11.00 | 10.92 | -0.99% | 299,403 |
| Oct 16, 2025 | 10.66 | 11.13 | 10.66 | 11.11 | 11.03 | 6.62% | 780,889 |
| Oct 15, 2025 | 10.63 | 10.64 | 10.42 | 10.42 | 10.35 | -1.23% | 252,214 |
| Oct 14, 2025 | 10.54 | 10.62 | 10.48 | 10.55 | 10.48 | 0.09% | 163,931 |
| Oct 13, 2025 | 10.78 | 10.78 | 10.51 | 10.54 | 10.47 | -2.50% | 171,219 |