Infratil Limited (ASX:IFT)
Australia
· Delayed Price · Currency is AUD 10.20
+0.11 (1.09%)
At close: Dec 5, 2025
Infratil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 10.74 | 10.82 | 10.65 | 10.81 | 10.74 | 0.28% | 167,379 |
| Oct 9, 2025 | 11.00 | 11.00 | 10.68 | 10.78 | 10.71 | -0.65% | 255,581 |
| Oct 8, 2025 | 10.95 | 10.97 | 10.84 | 10.85 | 10.77 | -0.91% | 240,517 |
| Oct 7, 2025 | 11.09 | 11.13 | 10.95 | 10.95 | 10.87 | -1.62% | 199,582 |
| Oct 6, 2025 | 11.12 | 11.16 | 11.04 | 11.13 | 11.05 | 0.09% | 188,507 |
| Oct 3, 2025 | 11.04 | 11.20 | 10.92 | 11.12 | 11.04 | 1.83% | 551,951 |
| Oct 2, 2025 | 10.85 | 11.00 | 10.85 | 10.92 | 10.84 | 0.46% | 274,201 |
| Oct 1, 2025 | 10.81 | 11.01 | 10.76 | 10.87 | 10.79 | 1.30% | 1,208,289 |
| Sep 30, 2025 | 10.95 | 10.98 | 10.73 | 10.73 | 10.66 | -1.92% | 292,623 |
| Sep 29, 2025 | 11.24 | 11.24 | 10.87 | 10.94 | 10.86 | 0.27% | 320,332 |
| Sep 26, 2025 | 11.04 | 11.05 | 10.82 | 10.91 | 10.83 | -2.24% | 510,751 |
| Sep 25, 2025 | 11.11 | 11.28 | 11.04 | 11.16 | 11.08 | 1.18% | 574,134 |
| Sep 24, 2025 | 10.87 | 11.26 | 10.83 | 11.03 | 10.95 | 1.10% | 477,535 |
| Sep 23, 2025 | 10.67 | 11.01 | 10.67 | 10.91 | 10.83 | 0.46% | 565,606 |
| Sep 22, 2025 | 11.00 | 11.00 | 10.68 | 10.86 | 10.78 | -1.90% | 343,968 |
| Sep 19, 2025 | 11.00 | 11.17 | 10.90 | 11.07 | 10.99 | 2.12% | 2,381,786 |
| Sep 18, 2025 | 11.07 | 11.09 | 10.76 | 10.84 | 10.77 | -2.87% | 420,103 |
| Sep 17, 2025 | 11.00 | 11.21 | 10.97 | 11.16 | 11.08 | 0.18% | 300,140 |
| Sep 16, 2025 | 11.17 | 11.22 | 11.06 | 11.14 | 11.06 | 0.81% | 192,214 |
| Sep 15, 2025 | 11.13 | 11.13 | 10.93 | 11.05 | 10.97 | -1.78% | 288,625 |
| Sep 12, 2025 | 11.36 | 11.41 | 11.10 | 11.25 | 11.17 | -0.88% | 234,747 |
| Sep 11, 2025 | 11.25 | 11.43 | 11.24 | 11.35 | 11.27 | 0.62% | 317,860 |
| Sep 10, 2025 | 11.09 | 11.39 | 11.09 | 11.28 | 11.20 | 2.45% | 455,805 |
| Sep 9, 2025 | 11.18 | 11.21 | 10.96 | 11.01 | 10.93 | -1.78% | 353,428 |
| Sep 8, 2025 | 10.98 | 11.22 | 10.86 | 11.21 | 11.13 | 3.03% | 456,672 |
| Sep 5, 2025 | 10.74 | 10.94 | 10.68 | 10.88 | 10.80 | 2.35% | 1,066,350 |
| Sep 4, 2025 | 10.55 | 10.72 | 10.55 | 10.63 | 10.56 | 0.57% | 245,456 |
| Sep 3, 2025 | 10.61 | 10.77 | 10.50 | 10.57 | 10.50 | -0.28% | 300,086 |
| Sep 2, 2025 | 10.60 | 10.70 | 10.47 | 10.60 | 10.53 | 2.32% | 308,332 |
| Sep 1, 2025 | 10.30 | 10.39 | 10.16 | 10.36 | 10.29 | 1.17% | 652,323 |
| Aug 29, 2025 | 10.46 | 10.70 | 10.22 | 10.24 | 10.17 | -1.54% | 399,552 |
| Aug 28, 2025 | 10.63 | 10.64 | 10.39 | 10.40 | 10.33 | -2.35% | 260,319 |
| Aug 27, 2025 | 10.85 | 10.86 | 10.63 | 10.65 | 10.58 | -2.65% | 408,014 |
| Aug 26, 2025 | 11.00 | 11.00 | 10.74 | 10.94 | 10.86 | 0.55% | 487,026 |
| Aug 25, 2025 | 11.00 | 11.00 | 10.81 | 10.88 | 10.80 | 0.09% | 153,573 |
| Aug 22, 2025 | 11.03 | 11.03 | 10.81 | 10.87 | 10.79 | -0.73% | 180,611 |
| Aug 21, 2025 | 11.00 | 11.22 | 10.95 | 10.95 | 10.87 | -0.45% | 465,362 |
| Aug 20, 2025 | 11.26 | 11.30 | 10.97 | 11.00 | 10.92 | -2.31% | 277,101 |
| Aug 19, 2025 | 11.11 | 11.30 | 11.07 | 11.26 | 11.18 | 1.26% | 393,390 |
| Aug 18, 2025 | 11.00 | 11.15 | 11.00 | 11.12 | 11.04 | 1.74% | 282,675 |
| Aug 15, 2025 | 10.80 | 10.99 | 10.78 | 10.93 | 10.85 | 1.20% | 396,692 |
| Aug 14, 2025 | 10.97 | 10.98 | 10.75 | 10.80 | 10.73 | -0.55% | 1,280,632 |
| Aug 13, 2025 | 11.03 | 11.03 | 10.79 | 10.86 | 10.78 | -0.64% | 950,642 |
| Aug 12, 2025 | 11.10 | 11.10 | 10.77 | 10.93 | 10.85 | -0.36% | 455,666 |
| Aug 11, 2025 | 10.98 | 11.10 | 10.97 | 10.97 | 10.89 | -0.54% | 184,420 |
| Aug 8, 2025 | 11.09 | 11.11 | 10.82 | 11.03 | 10.95 | -0.18% | 459,072 |
| Aug 7, 2025 | 10.98 | 11.19 | 10.98 | 11.05 | 10.97 | 0.91% | 480,067 |
| Aug 6, 2025 | 10.85 | 11.18 | 10.85 | 10.95 | 10.87 | 1.11% | 350,453 |
| Aug 5, 2025 | 10.58 | 10.89 | 10.58 | 10.83 | 10.76 | 3.64% | 886,926 |
| Aug 4, 2025 | 10.56 | 10.58 | 10.41 | 10.45 | 10.38 | -1.69% | 226,139 |
| Aug 1, 2025 | 10.78 | 10.83 | 10.56 | 10.63 | 10.56 | -0.65% | 1,035,152 |
| Jul 31, 2025 | 11.07 | 11.11 | 10.70 | 10.70 | 10.63 | -3.60% | 858,848 |
| Jul 30, 2025 | 10.97 | 11.16 | 10.93 | 11.10 | 11.02 | 0.54% | 886,315 |
| Jul 29, 2025 | 10.71 | 11.08 | 10.66 | 11.04 | 10.96 | 2.99% | 284,995 |
| Jul 28, 2025 | 10.57 | 10.77 | 10.54 | 10.72 | 10.65 | 1.42% | 455,740 |
| Jul 25, 2025 | 10.24 | 10.65 | 10.22 | 10.57 | 10.50 | 3.83% | 178,564 |
| Jul 24, 2025 | 10.42 | 10.42 | 10.18 | 10.18 | 10.11 | -0.29% | 364,563 |
| Jul 23, 2025 | 10.35 | 10.35 | 10.20 | 10.21 | 10.14 | -0.97% | 918,161 |
| Jul 22, 2025 | 10.52 | 10.53 | 10.31 | 10.31 | 10.24 | -1.81% | 2,979,971 |
| Jul 21, 2025 | 10.60 | 10.64 | 10.48 | 10.50 | 10.43 | -0.85% | 398,817 |