Infratil Ltd Historical Data - IFT | ADVFN

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

Infratil Ltd (IFT)

11.04

-0.14

( -1.25% )

Updated: 20:38:23

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.46	-4	11.5	11.63	11.03	135405	11.40061205	DE
4	-0.34	-2.98769771529	11.38	11.63	10.81	259296	11.255263	DE
12	-0.12	-1.0752688172	11.16	12.05	10.81	358759	11.39181605	DE
26	0.82	8.02348336595	10.22	12.05	9.48	344720	10.99212982	DE
52	1.35	13.9318885449	9.69	12.05	9.32	230513	10.7454266	DE
156	3.33	43.1906614786	7.71	12.05	6.63	101286	10.18281908	DE
260	5.99	118.613861386	5.05	12.05	3.15	74182	9.44805957	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1735881300	11.18	-0.2	-1.76	11.34	11.34	11.14	193084
1735794900	11.38	-0.19	-1.64	11.63	11.63	11.37	46478
1735617660	11.57	0.03	0.26	11.57	11.57	11.43	48376
1735535700	11.54	0.02	0.17	11.5	11.58	11.38	253683
1735276500	11.52	-0.04	-0.35	11.5	11.57	11.43	197122
1735014060	11.56	0.18	1.58	11.45	11.56	11.29	93282
1734930900	11.38	0.03	0.26	11.44	11.5	11.27	269142
1734671700	11.35	0.32	2.90	11.04	11.44	10.99	987194
1734585300	11.03	-0.23	-2.04	11.25	11.25	10.98	229964
1734498900	11.26	-0.08	-0.71	11.27	11.33	11.145	168305
1734412500	11.34	0.33	3.00	11.21	11.35	11.07	376102
1734326100	11.01	0.03	0.27	11.09	11.29	10.94	179425
1734066900	10.98	0.16	1.48	11.2	11.2	10.9	202032
1733980500	10.82	-0.12	-1.10	11.17	11.17	10.81	186386
1733894100	10.94	-0.15	-1.35	11.32	11.32	10.94	207232
1733807700	11.09	-0.36	-3.14	11.44	11.44	11.03	475579
1733721300	11.45	0.09	0.79	11.38	11.6	11.345	294638
1733462100	11.36	-0.17	-1.47	11.58	11.58	11.36	347718
1733375700	11.53	0.21	1.86	11.44	11.63	11.4	323852
1733289300	11.32	-0.02	-0.18	11.35	11.35	11.2	202147
1733202900	11.34	-0.27	-2.33	11.62	11.64	11.32	216873
1733116500	11.61	0	0.00	11.75	11.75	11.5	225896
1732857300	11.61	-0.02	-0.17	11.57	11.73	11.52	1264081
1732770900	11.63	0.05	0.43	11.57	11.84	11.57	330030
1732684500	11.58	0.2	1.76	11.67	11.7	11.27	764174
1732598100	11.38	-0.13	-1.13	11.4	11.46	11.2	319716
1732511700	11.51	0.3	2.68	11.23	11.65	11.2	984018
1732252500	11.21	0.03	0.27	11.42	11.42	11.02	263261
1732166100	11.18	0.09	0.81	11.2	11.28	11.13	135040
1732079700	11.09	0.04	0.36	11.05	11.19	10.81	282842
1731993300	11.05	-0.18	-1.60	11.38	11.38	11	345945
1731906900	11.23	-0.23	-2.01	11.41	11.41	11.18	269553
1731647700	11.46	0.17	1.51	11.41	11.6	11.38	469934
1731561300	11.29	0.07	0.62	11.01	11.5	11.01	404223
1731474900	11.22	0.03	0.27	11.12	11.28	10.99	547510
1731388500	11.19	0.13	1.18	11.24	11.24	10.975	217752
1731302100	11.06	-0.3	-2.60	11.22	11.28	11.03	301377
1731042900	11.355	-0.04	-0.31	11.67	11.67	11.31	412369
1730956500	11.39	-0.25	-2.15	11.69	11.69	11.345	406884
1730870100	11.64	0.13	1.13	11.7	11.75	11.55	385737
1730783700	11.51	-0.09	-0.78	11.55	11.6	11.45	202461
1730697300	11.6	0	0.00	11.61	11.725	11.41	270838
1730438100	11.6	0.12	1.05	11.44	11.615	11.41	340282
1730351700	11.48	-0.22	-1.88	11.7	11.71	11.45	331517
1730265300	11.7	-0.27	-2.26	12	12	11.69	378408
1730178900	11.97	0.02	0.17	12.04	12.04	11.85	378633
1730092500	11.95	0.28	2.40	11.68	11.98	11.67	519562
1729833300	11.67	-0.08	-0.68	11.86	11.88	11.65	270745
1729746900	11.75	0.14	1.21	11.62	12.05	11.54	611325
1729660500	11.61	0.14	1.22	11.43	11.61	11.35	434065
1729574100	11.47	0.17	1.50	11.14	11.53	11.1	335836
1729487700	11.3	0.19	1.71	11.12	11.32	11.03	255165
1729228500	11.11	0.08	0.73	11.1	11.13	11	965222
1729142100	11.03	0.15	1.33	11.15	11.15	10.87	472507
1729055700	10.885	-0.22	-1.94	11.06	11.08	10.87	351476
1728969300	11.1	0.04	0.36	11.1	11.2	10.97	375162
1728882900	11.06	-0.1	-0.90	11.16	11.18	10.97	127087
1728623700	11.16	0.26	2.39	10.91	11.175	10.9	226820
1728537300	10.9	-0.25	-2.24	11.2	11.2	10.87	366832
1728450900	11.15	0.11	1.00	11.04	11.19	11	293823
1728364500	11.04	-0.13	-1.16	11.16	11.16	11	255818
1728278100	11.17	0.06	0.54	11.16	11.2	11.08	159359

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