S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Infratil Ltd (IFT)
Infratil Ltd (IFT) Historical

IFT Infratil Ltd

9.94

0.11 (1.12%)

May 17 2024 - Closed

Delayed by 20 minutes

IFT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	9.94	0.11	1.12%	9.86	9.98	9.86	43,407
May 16 2024	9.83	0.30	3.15%	9.65	9.90	9.65	85,278
May 15 2024	9.53	0.13	1.38%	9.45	9.60	9.43	62,479
May 14 2024	9.40	-0.23	-2.39%	9.60	9.61	9.40	81,189
May 13 2024	9.63	-0.08	-0.82%	9.75	9.75	9.58	62,401
May 10 2024	9.71	-0.03	-0.31%	9.88	9.88	9.71	31,781
May 09 2024	9.74	-0.15	-1.52%	9.89	9.89	9.71	48,095
May 08 2024	9.89	0.10	1.02%	9.75	9.89	9.75	48,677
May 07 2024	9.79	0.12	1.24%	9.72	9.80	9.65	62,353
May 06 2024	9.67	-0.19	-1.93%	9.96	9.98	9.67	66,155
May 03 2024	9.86	-0.16	-1.60%	10.02	10.02	9.86	26,668
May 02 2024	10.02	0.00	0.00%	10.00	10.03	9.92	61,380
May 01 2024	10.02	0.06	0.60%	10.00	10.04	9.98	31,794
Apr 30 2024	9.96	-0.05	-0.50%	10.02	10.09	9.96	97,344
Apr 29 2024	10.01	0.13	1.32%	10.04	10.19	9.93	44,893
Apr 26 2024	9.88	-0.08	-0.80%	10.05	10.05	9.82	66,225
Apr 24 2024	9.96	0.07	0.71%	10.05	10.05	9.89	30,023
Apr 23 2024	9.89	-0.06	-0.60%	10.01	10.02	9.89	17,604
Apr 22 2024	9.95	-0.02	-0.20%	10.09	10.09	9.91	24,350
Apr 19 2024	9.97	0.06	0.61%	9.95	10.04	9.95	19,678
Apr 18 2024	9.91	-0.26	-2.56%	10.16	10.16	9.91	78,266
Apr 17 2024	10.17	0.26	2.62%	10.00	10.17	9.97	56,277
Apr 16 2024	9.91	-0.02	-0.20%	10.00	10.00	9.88	9,558
Apr 15 2024	9.93	-0.07	-0.70%	10.01	10.01	9.93	20,340
Apr 12 2024	10.00	-0.19	-1.86%	10.17	10.17	9.98	13,839
Apr 11 2024	10.19	0.20	2.00%	10.01	10.19	9.95	29,439
Apr 10 2024	9.99	0.00	0.00%	9.97	10.02	9.92	21,246
Apr 09 2024	9.99	0.05	0.50%	10.04	10.04	9.96	18,913
Apr 08 2024	9.94	0.00	0.00%	9.94	9.94	9.94	0.00
Apr 05 2024	9.94	-0.13	-1.29%	10.00	10.00	9.88	43,617
Apr 04 2024	10.07	0.04	0.40%	10.04	10.07	9.98	17,132
Apr 03 2024	10.03	-0.02	-0.20%	9.97	10.05	9.93	29,984
Apr 02 2024	10.05	0.02	0.20%	9.95	10.08	9.92	38,022
Mar 28 2024	10.03	0.11	1.11%	9.91	10.07	9.80	66,872
Mar 27 2024	9.92	-0.12	-1.20%	9.96	10.07	9.89	48,362
Mar 26 2024	10.04	0.19	1.93%	9.87	10.05	9.83	57,110
Mar 25 2024	9.85	0.00	0.00%	9.88	9.97	9.74	64,076
Mar 22 2024	9.85	0.08	0.82%	9.77	9.85	9.76	9,873
Mar 21 2024	9.77	-0.11	-1.11%	9.80	9.86	9.76	35,082
Mar 20 2024	9.88	0.13	1.33%	9.80	9.935	9.80	101,025
Mar 19 2024	9.75	-0.02	-0.20%	9.83	9.83	9.73	36,966
Mar 18 2024	9.77	0.07	0.72%	9.76	9.84	9.73	41,038
Mar 15 2024	9.70	-0.30	-3.00%	9.96	9.96	9.69	31,890
Mar 14 2024	10.00	0.03	0.30%	9.98	10.00	9.73	58,536
Mar 13 2024	9.97	0.21	2.15%	9.77	9.97	9.77	42,911
Mar 12 2024	9.76	-0.12	-1.21%	9.96	9.96	9.75	36,408
Mar 11 2024	9.88	-0.08	-0.80%	9.88	9.96	9.79	51,921
Mar 07 2024	9.96	0.13	1.32%	9.82	9.96	9.78	16,604
Mar 06 2024	9.83	-0.01	-0.10%	9.95	9.95	9.82	32,083
Mar 05 2024	9.84	0.22	2.29%	9.65	9.90	9.61	23,147
Mar 04 2024	9.62	0.06	0.63%	9.67	9.75	9.52	66,185
Mar 03 2024	9.56	-0.13	-1.34%	9.78	9.78	9.55	54,766
Feb 29 2024	9.69	0.06	0.62%	9.72	9.73	9.60	53,538
Feb 28 2024	9.63	-0.09	-0.93%	9.58	9.73	9.55	145,803
Feb 27 2024	9.72	0.11	1.14%	9.52	9.72	9.52	45,026
Feb 26 2024	9.61	0.00	0.00%	9.60	9.62	9.50	45,999
Feb 25 2024	9.61	-0.03	-0.31%	9.78	9.78	9.50	84,354
Feb 22 2024	9.64	-0.03	-0.31%	9.82	9.82	9.64	46,783
Feb 21 2024	9.67	0.17	1.79%	9.60	9.83	9.50	2,505,371
Feb 20 2024	9.50	-0.22	-2.26%	9.76	9.76	9.50	40,170
Feb 19 2024	9.72	0.11	1.14%	9.66	9.72	9.66	9,394
Feb 18 2024	9.61	-0.12	-1.23%	9.71	9.78	9.61	24,759

Paradigm Biopharmaceutic...

Oakley Capital Investments

CERF Incorporated

Superior Lake Resources

S&P ASX 200 A REIT OPIC

Sarepta Therapeutics

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions