Skip to main content
Infratil Limited (ASX:IFT)
Australia flag Australia · Delayed Price · Currency is AUD
10.00
-0.06 (-0.55%)
Apr 29, 2026, 12:29 PM AEST

Infratil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202610.0410.049.929.98--0.70%263,968
Apr 28, 20269.9510.129.9510.0510.05-255,625
Apr 27, 202610.0910.1010.0010.0510.05-0.40%120,667
Apr 24, 202610.3010.309.9710.0910.09-0.88%485,403
Apr 23, 202610.1810.2210.1110.1810.18-0.39%215,922
Apr 22, 202610.2010.2410.0810.2210.221.19%373,179
Apr 21, 202610.1510.169.9210.1010.100.30%471,890
Apr 20, 20269.9010.159.8510.0710.071.51%366,486
Apr 17, 20269.899.999.839.929.92-0.70%217,233
Apr 16, 202610.0110.079.939.999.990.50%221,851
Apr 15, 202610.0010.099.929.949.940.30%429,889
Apr 14, 20269.9410.019.869.919.91-0.60%330,987
Apr 13, 202610.0910.099.959.979.97-0.70%252,243
Apr 10, 20269.9010.099.8610.0410.040.80%323,951
Apr 9, 20269.7910.079.799.969.961.43%309,427
Apr 8, 20269.619.859.619.829.823.04%388,169
Apr 7, 20269.559.669.489.539.531.06%165,280
Apr 2, 20269.419.549.419.439.43-0.53%282,322
Apr 1, 20269.589.709.319.489.48-1.46%413,977
Mar 31, 20269.439.719.439.629.620.94%370,834
Mar 30, 20269.689.689.539.539.53-2.85%300,393
Mar 27, 20269.709.839.559.819.812.19%567,586
Mar 26, 20269.379.899.379.609.603.90%632,373
Mar 25, 20269.349.369.109.249.241.99%456,896
Mar 24, 20269.209.209.029.069.06-0.22%117,870
Mar 23, 20269.039.118.819.089.080.55%224,237
Mar 20, 20269.099.108.949.039.030.78%1,072,948
Mar 19, 20269.059.068.928.968.96-0.99%333,912
Mar 18, 20268.899.118.899.059.050.67%357,133
Mar 17, 20268.939.068.928.998.990.67%311,521
Mar 16, 20268.849.018.818.938.931.02%233,116
Mar 13, 20268.848.928.788.848.84-0.45%226,811
Mar 12, 20268.939.008.838.888.88-1.55%396,073
Mar 11, 20268.889.098.889.029.021.23%434,669
Mar 10, 20269.069.108.858.918.91-0.22%296,967
Mar 9, 20268.908.988.788.938.93-1.87%329,309
Mar 6, 20268.909.208.909.109.10-0.76%280,889
Mar 5, 20269.209.279.149.179.170.99%241,635
Mar 4, 20269.109.128.969.089.08-1.30%388,346
Mar 3, 20269.309.309.149.209.20-2.23%619,511
Mar 2, 20269.279.519.279.419.410.32%444,378
Feb 27, 20269.379.469.279.389.381.41%283,031
Feb 26, 20269.279.279.139.259.251.20%192,948
Feb 25, 20269.289.319.109.149.14-1.51%319,702
Feb 24, 20269.209.299.169.289.28-156,894
Feb 23, 20269.259.349.189.289.280.11%305,928
Feb 20, 20269.379.409.189.279.27-1.80%252,453
Feb 19, 20269.379.469.329.449.440.85%268,257
Feb 18, 20269.259.399.239.369.361.41%282,931
Feb 17, 20269.309.309.159.239.23-0.86%204,741
Feb 16, 20269.519.569.309.319.31-2.82%522,425
Feb 13, 20269.459.639.459.589.580.10%629,382
Feb 12, 20269.589.609.499.579.57-0.52%293,522
Feb 11, 20269.399.689.399.629.621.16%204,062
Feb 10, 20269.499.549.429.519.511.28%419,973
Feb 9, 20269.189.469.129.399.395.51%626,788
Feb 6, 20269.159.158.828.908.90-4.30%473,182
Feb 5, 20269.369.369.239.309.30-0.75%544,982
Feb 4, 20269.459.459.299.379.37-0.85%339,796
Feb 3, 20269.629.689.459.459.45-1.15%283,117
Feb 2, 20269.369.599.369.569.560.31%320,463
Jan 30, 20269.509.599.399.539.531.49%352,210
Jan 29, 20269.489.489.329.399.39-0.84%347,776
Jan 28, 20269.619.619.419.479.47-0.94%393,683
Jan 27, 20269.369.609.279.569.562.36%576,518
Jan 23, 20269.469.519.309.349.34-1.79%384,927
Jan 22, 20269.589.749.499.519.51-0.63%331,246
Jan 21, 20269.659.659.459.579.57-0.73%276,727
Jan 20, 20269.659.689.569.649.64-0.62%685,663
Jan 19, 20269.759.829.659.709.70-0.10%343,103
Jan 16, 20269.689.769.669.719.710.83%331,049
Jan 15, 20269.809.859.569.639.63-2.43%552,511
Jan 14, 20269.679.939.649.879.872.60%312,082
Jan 13, 20269.569.709.569.629.620.63%419,658
Jan 12, 20269.659.759.529.569.56-0.62%364,060
Jan 9, 20269.869.889.589.629.62-1.74%399,410
Jan 8, 202610.0010.009.799.799.79-0.41%364,687
Jan 7, 202610.1110.129.839.839.83-2.29%557,191
Jan 6, 20269.9910.129.8910.0610.061.93%471,884
Jan 5, 20269.779.949.769.879.871.13%328,014
Jan 2, 20269.589.779.559.769.760.21%141,551
Dec 31, 20259.739.809.699.749.74-0.81%175,617
Dec 30, 20259.839.899.789.829.820.10%165,231
Dec 29, 202510.0010.009.769.819.81-1.90%224,055
Dec 24, 20259.8410.009.8310.0010.002.04%123,268
Dec 23, 20259.659.859.639.809.801.45%335,259
Dec 22, 20259.669.759.579.669.660.21%236,195
Dec 19, 20259.509.739.499.649.642.55%2,105,008
Dec 18, 20259.269.449.269.409.40-0.95%1,098,519
Dec 17, 20259.719.769.499.499.49-2.37%1,001,569
Dec 16, 20259.809.839.709.729.72-1.02%284,917
Dec 15, 20259.939.999.819.829.82-1.60%277,852
Dec 12, 20259.949.989.879.989.980.91%251,906
Dec 11, 20259.9510.019.839.899.89-0.30%383,414
Dec 10, 202510.1910.219.929.929.92-2.84%314,096
Dec 9, 202510.1010.299.9710.2110.21-0.58%282,406
Dec 8, 202510.2210.4610.2210.2710.270.69%243,485
Dec 5, 202510.0910.2710.0910.2010.201.09%593,080
Dec 4, 202510.2610.4210.0710.0910.09-2.32%579,849
Dec 3, 20259.9610.399.9610.3310.330.58%460,468