ASX - Delayed Quote
AUD
Infratil Limited (IFT.AX)
10.49
-0.18
(-1.69%)
At close: November 6 at 4:11:27 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
10.44
10.51
10.26
10.49
10.49
342,027
Nov 6, 2026
10.44
10.51
10.26
10.49
10.49
364,297
Nov 5, 2026
10.68
10.74
10.50
10.67
10.67
398,488
Nov 4, 2026
9.98
10.30
9.98
10.23
10.23
342,594
Nov 3, 2026
10.00
10.12
9.91
10.05
10.05
176,359
Nov 2, 2026
9.95
9.97
9.79
9.96
9.96
185,035
Oct 30, 2026
10.05
10.05
9.90
10.03
10.03
192,545
Oct 29, 2026
10.06
10.11
9.97
10.01
10.01
127,250
Oct 28, 2026
10.13
10.29
9.88
9.95
9.95
348,098
Oct 27, 2026
9.95
10.08
9.82
10.05
10.05
288,400
Oct 26, 2026
10.08
10.08
9.73
9.91
9.91
119,627
Oct 23, 2026
9.91
9.91
9.78
9.86
9.86
241,877
Oct 22, 2026
10.04
10.16
9.90
9.92
9.92
388,705
Oct 21, 2026
9.74
10.05
9.31
9.97
9.97
811,469
Oct 20, 2026
9.94
10.01
9.78
9.78
9.78
248,316
Oct 19, 2026
10.26
10.27
9.77
9.87
9.87
445,105
Oct 16, 2026
10.60
10.63
10.40
10.42
10.42
558,359
Oct 15, 2026
10.38
10.49
10.32
10.49
10.49
453,474
Oct 14, 2026
10.55
10.59
10.47
10.50
10.50
284,519
Oct 13, 2026
10.79
10.79
10.57
10.60
10.60
362,469
Oct 12, 2026
10.75
10.80
10.58
10.75
10.75
241,311
Oct 9, 2026
10.59
10.69
10.56
10.69
10.69
435,456
Oct 8, 2026
10.90
10.95
10.69
10.69
10.69
381,272
Oct 7, 2026
11.14
11.14
10.92
10.98
10.98
438,062
Oct 6, 2026
11.11
11.19
11.03
11.06
11.06
314,641
Oct 5, 2026
11.33
11.33
11.12
11.13
11.13
142,460
Oct 2, 2026
11.30
11.30
11.12
11.19
11.19
206,398
Oct 1, 2026
11.17
11.27
11.06
11.20
11.20
334,660
Sep 30, 2026
11.25
11.50
11.19
11.40
11.40
312,784
Sep 29, 2026
11.33
11.39
11.13
11.24
11.24
155,562
Sep 28, 2026
11.39
11.51
11.25
11.34
11.34
174,072
Sep 25, 2026
11.65
11.67
11.45
11.46
11.46
183,502
Sep 24, 2026
11.36
11.73
11.36
11.66
11.66
177,751
Sep 23, 2026
11.56
11.74
11.56
11.61
11.61
293,329
Sep 22, 2026
11.55
11.55
11.27
11.49
11.49
305,483
Sep 21, 2026
11.55
11.55
11.17
11.27
11.27
473,741
Sep 18, 2026
11.42
11.53
11.20
11.31
11.31
589,174
Sep 17, 2026
11.45
11.63
11.28
11.43
11.43
749,765
Sep 16, 2026
11.48
11.63
11.29
11.32
11.32
531,392
Sep 15, 2026
11.38
11.38
10.91
10.93
10.93
601,095
Sep 14, 2026
11.80
11.87
11.28
11.28
11.28
429,862
Sep 11, 2026
11.89
11.89
11.70
11.77
11.77
188,390
Sep 10, 2026
11.71
11.96
11.71
11.91
11.91
220,491
Sep 9, 2026
11.82
11.91
11.76
11.90
11.90
227,546
Sep 8, 2026
12.00
12.08
11.77
11.77
11.77
276,933
Sep 7, 2026
12.15
12.15
11.91
12.04
12.04
161,051
Sep 4, 2026
12.13
12.13
11.99
12.06
12.06
268,780
Sep 3, 2026
12.01
12.09
11.82
11.90
11.90
227,598
Sep 2, 2026
11.73
11.95
11.65
11.85
11.85
253,119
Sep 1, 2026
11.83
11.83
11.65
11.78
11.78
369,332
Aug 31, 2026
11.80
12.08
11.77
11.84
11.84
387,771
Aug 28, 2026
11.95
12.03
11.77
11.77
11.77
191,708
Aug 27, 2026
12.24
12.24
11.88
11.90
11.90
397,123
Aug 26, 2026
12.37
12.37
12.16
12.28
12.28
220,709
Aug 25, 2026
12.33
12.37
12.16
12.32
12.32
248,474
Aug 24, 2026
12.49
12.49
12.14
12.27
12.27
196,485
Aug 21, 2026
12.56
12.57
12.43
12.51
12.51
220,529
Aug 20, 2026
12.44
12.62
12.44
12.53
12.53
304,692
Aug 19, 2026
12.41
12.41
12.27
12.34
12.34
173,747
Aug 18, 2026
12.34
12.46
12.31
12.40
12.40
289,828
Aug 17, 2026
12.57
12.73
12.46
12.46
12.46
209,697
Aug 14, 2026
12.61
12.63
12.47
12.55
12.55
181,489
Aug 13, 2026
12.43
12.51
12.33
12.46
12.46
199,437
Aug 12, 2026
12.70
12.71
12.42
12.48
12.48
194,691
Aug 11, 2026
12.60
12.78
12.53
12.78
12.78
155,820
Aug 10, 2026
12.55
12.78
12.40
12.66
12.66
236,475
Aug 7, 2026
12.61
12.66
12.45
12.50
12.50
215,744
Aug 6, 2026
12.66
12.71
12.51
12.61
12.61
229,607
Aug 5, 2026
12.68
12.83
12.64
12.72
12.72
200,903
Aug 4, 2026
12.50
12.73
12.47
12.63
12.63
232,176
Aug 3, 2026
12.48
12.48
12.34
12.47
12.47
124,363
Jul 31, 2026
12.58
12.64
12.28
12.44
12.44
259,126
Jul 30, 2026
12.54
12.60
12.24
12.43
12.43
575,292
Jul 29, 2026
13.00
13.00
12.59
12.65
12.65
690,394
Jul 28, 2026
12.85
12.95
12.63
12.64
12.64
361,089
Jul 27, 2026
13.03
13.12
12.76
12.91
12.91
458,958
Jul 24, 2026
12.90
13.09
12.84
12.90
12.90
283,923
Jul 23, 2026
12.99
13.23
12.95
13.05
13.05
322,514
Jul 22, 2026
12.71
13.16
12.71
13.10
13.10
187,463
Jul 21, 2026
12.70
13.04
12.65
12.91
12.91
485,387
Jul 20, 2026
12.90
12.90
12.68
12.70
12.70
296,483
Jul 17, 2026
12.75
12.92
12.57
12.85
12.85
427,372
Jul 16, 2026
12.80
12.90
12.68
12.85
12.85
520,770
Jul 15, 2026
12.86
12.93
12.65
12.79
12.79
276,180
Jul 14, 2026
12.87
12.87
12.55
12.68
12.68
317,700
Jul 13, 2026
12.90
12.93
12.73
12.87
12.87
265,701
Jul 10, 2026
12.90
13.10
12.78
12.92
12.92
347,523
Jul 9, 2026
12.47
12.90
12.33
12.90
12.90
409,874
Jul 8, 2026
12.59
12.59
12.26
12.39
12.39
258,479
Jul 7, 2026
12.63
12.77
12.47
12.64
12.64
277,217
Jul 6, 2026
13.00
13.13
12.57
12.66
12.66
397,535
Jul 3, 2026
12.61
12.61
12.40
12.49
12.49
310,989
Jul 2, 2026
12.69
12.74
12.52
12.61
12.61
251,328
Jul 1, 2026
12.70
12.78
12.46
12.78
12.78
231,216
Jun 30, 2026
12.59
12.81
12.59
12.61
12.61
205,546
Jun 29, 2026
12.48
12.56
12.34
12.47
12.47
200,387
Jun 26, 2026
12.30
12.50
12.30
12.37
12.37
207,077
Jun 25, 2026
12.38
12.42
12.26
12.38
12.38
676,960
Jun 24, 2026
12.35
12.44
12.27
12.39
12.39
274,629
Jun 23, 2026
12.45
12.45
12.31
12.35
12.35
308,946
Jun 22, 2026
12.39
12.45
12.24
12.31
12.31
315,637
Jun 19, 2026
12.35
12.50
12.13
12.34
12.34
773,262
Jun 18, 2026
12.30
12.41
12.10
12.39
12.39
936,613
Jun 17, 2026
12.40
12.41
12.17
12.32
12.32
265,837
Jun 16, 2026
12.29
12.40
12.22
12.36
12.36
197,617
Jun 15, 2026
12.36
12.44
12.27
12.30
12.30
255,540
Jun 12, 2026
12.47
12.47
12.07
12.30
12.30
451,781
Jun 11, 2026
12.53
12.53
12.09
12.26
12.26
325,743
Jun 10, 2026
12.48
12.51
12.35
12.44
12.44
557,239
Jun 9, 2026
0.096069
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
12.58
12.58
12.35
12.48
12.48
324,453
Jun 5, 2026
12.65
12.74
12.46
12.64
12.54
344,566
Jun 4, 2026
12.51
12.62
12.47
12.58
12.48
2,183,132
Jun 3, 2026
12.75
12.76
12.56
12.65
12.55
830,987
Jun 2, 2026
12.66
12.89
12.60
12.73
12.63
227,029
Jun 1, 2026
13.30
13.34
12.86
13.01
12.91
288,369
May 29, 2026
13.14
13.26
13.03
13.14
13.04
273,756
May 28, 2026
13.13
13.33
13.04
13.04
12.94
301,475
May 27, 2026
12.50
13.27
12.32
13.14
13.04
912,089
May 26, 2026
12.70
12.82
12.20
12.42
12.33
980,513
May 25, 2026
13.09
13.16
13.03
13.06
12.96
184,247
May 22, 2026
13.12
13.15
13.00
13.08
12.98
295,510
May 21, 2026
12.75
13.33
12.75
13.16
13.06
1,169,461
May 20, 2026
12.45
12.61
12.36
12.58
12.48
703,291
May 19, 2026
12.38
12.52
12.33
12.45
12.36
223,086
May 18, 2026
12.45
12.45
12.26
12.38
12.29
338,094
May 15, 2026
12.56
12.61
12.40
12.49
12.40
262,779
May 14, 2026
12.40
12.52
12.28
12.52
12.42
394,418
May 13, 2026
12.51
12.53
12.20
12.40
12.31
1,191,547
May 12, 2026
12.81
12.84
12.53
12.59
12.49
369,499
May 11, 2026
12.49
13.03
12.49
12.86
12.76
324,067
May 8, 2026
12.40
12.49
12.31
12.40
12.31
263,936
May 7, 2026
12.20
12.56
12.20
12.44
12.35
861,574
May 6, 2026
11.56
12.07
11.53
12.07
11.98
1,431,294
May 5, 2026
10.54
10.55
10.41
10.50
10.42
125,576
May 4, 2026
10.48
10.56
10.44
10.51
10.43
316,371
May 1, 2026
10.30
10.46
10.26
10.45
10.37
315,597
Apr 30, 2026
10.03
10.25
10.03
10.20
10.12
307,956
Apr 29, 2026
10.04
10.07
9.91
10.02
9.94
159,923
Apr 28, 2026
9.95
10.12
9.95
10.05
9.97
255,625
Apr 27, 2026
10.09
10.10
10.00
10.05
9.97
120,667
Apr 24, 2026
10.30
10.30
9.97
10.09
10.01
485,403
Apr 23, 2026
10.18
10.22
10.11
10.18
10.10
215,922
Apr 22, 2026
10.20
10.24
10.08
10.22
10.14
373,179
Apr 21, 2026
10.15
10.16
9.92
10.10
10.02
471,890
Apr 20, 2026
9.90
10.15
9.85
10.07
9.99
366,486
Apr 17, 2026
9.89
9.99
9.83
9.92
9.84
217,233
Apr 16, 2026
10.01
10.07
9.93
9.99
9.91
221,851
Apr 15, 2026
10.00
10.09
9.92
9.94
9.86
429,889
Apr 14, 2026
9.94
10.01
9.86
9.91
9.83
330,987
Apr 13, 2026
10.09
10.09
9.94
9.97
9.89
252,243
Apr 10, 2026
9.90
10.09
9.85
10.04
9.96
323,951
Apr 9, 2026
9.79
10.06
9.78
9.96
9.88
309,427
Apr 8, 2026
9.61
9.85
9.61
9.82
9.75
388,169
Apr 7, 2026
9.55
9.66
9.48
9.53
9.46
165,280
Apr 2, 2026
9.41
9.54
9.41
9.43
9.36
282,322
Apr 1, 2026
9.58
9.70
9.31
9.48
9.41
413,977
Mar 31, 2026
9.43
9.71
9.43
9.62
9.55
370,834
Mar 30, 2026
9.68
9.68
9.53
9.53
9.46
300,393
Mar 27, 2026
9.70
9.83
9.55
9.81
9.74
567,586
Mar 26, 2026
9.37
9.89
9.37
9.60
9.53
632,373
Mar 25, 2026
9.34
9.36
9.10
9.24
9.17
456,896
Mar 24, 2026
9.20
9.20
9.02
9.06
8.99
117,870
Mar 23, 2026
9.03
9.11
8.81
9.08
9.01
224,237
Mar 20, 2026
9.09
9.10
8.94
9.03
8.96
1,072,948
Mar 19, 2026
9.05
9.06
8.92
8.96
8.89
333,912
Mar 18, 2026
8.89
9.11
8.89
9.05
8.98
357,133
Mar 17, 2026
8.93
9.06
8.92
8.99
8.92
311,521
Mar 16, 2026
8.84
9.01
8.81
8.93
8.86
229,876
Mar 13, 2026
8.84
8.92
8.78
8.84
8.77
225,501
Mar 12, 2026
8.93
8.99
8.83
8.88
8.81
393,238
Mar 11, 2026
8.88
9.09
8.88
9.02
8.95
434,669
Mar 10, 2026
9.06
9.10
8.85
8.91
8.84
296,967
Mar 9, 2026
8.90
8.98
8.78
8.93
8.86
329,309
Mar 6, 2026
8.90
9.20
8.90
9.10
9.03
280,889
Mar 5, 2026
9.20
9.27
9.14
9.17
9.10
245,343
Mar 4, 2026
9.10
9.12
8.96
9.08
9.01
388,346
Mar 3, 2026
9.30
9.30
9.14
9.20
9.13
619,511
Mar 2, 2026
9.27
9.51
9.27
9.41
9.34
444,378
Feb 27, 2026
9.37
9.46
9.27
9.38
9.31
283,031
Feb 26, 2026
9.27
9.27
9.13
9.25
9.18
192,948
Feb 25, 2026
9.28
9.31
9.10
9.14
9.07
319,702
Feb 24, 2026
9.20
9.29
9.16
9.28
9.21
156,894
Feb 23, 2026
9.25
9.34
9.18
9.28
9.21
305,928
Feb 20, 2026
9.37
9.40
9.18
9.27
9.20
252,770
Feb 19, 2026
9.37
9.46
9.32
9.44
9.37
268,257
Feb 18, 2026
9.25
9.39
9.23
9.36
9.29
282,931
Feb 17, 2026
9.30
9.30
9.15
9.23
9.16
204,741
Feb 16, 2026
9.51
9.56
9.30
9.31
9.24
522,425
Feb 13, 2026
9.45
9.63
9.45
9.58
9.51
629,382
Feb 12, 2026
9.58
9.60
9.49
9.57
9.50
293,522
Feb 11, 2026
9.39
9.68
9.39
9.62
9.55
204,062
Feb 10, 2026
9.49
9.54
9.41
9.51
9.44
419,973
Feb 9, 2026
9.18
9.45
9.11
9.39
9.32
626,788
Feb 6, 2026
9.15
9.15
8.81
8.90
8.83
473,182
Feb 5, 2026
9.36
9.36
9.23
9.30
9.23
544,982
Feb 4, 2026
9.45
9.45
9.28
9.37
9.30
339,796
Feb 3, 2026
9.62
9.68
9.45
9.45
9.38
283,117
Feb 2, 2026
9.36
9.59
9.36
9.56
9.49
320,463
Jan 30, 2026
9.50
9.59
9.39
9.53
9.46
352,210
Jan 29, 2026
9.48
9.48
9.32
9.39
9.32
347,776
Jan 28, 2026
9.61
9.61
9.41
9.47
9.40
396,011
Jan 27, 2026
9.36
9.60
9.27
9.56
9.49
576,518
Jan 23, 2026
9.46
9.51
9.30
9.34
9.27
384,927
Jan 22, 2026
9.58
9.74
9.49
9.51
9.44
331,246
Jan 21, 2026
9.65
9.65
9.45
9.57
9.50
276,727
Jan 20, 2026
9.65
9.68
9.56
9.64
9.57
685,663
Jan 19, 2026
9.75
9.82
9.65
9.70
9.63
343,103
Jan 16, 2026
9.68
9.76
9.65
9.71
9.64
331,049
Jan 15, 2026
9.80
9.85
9.56
9.63
9.56
552,511
Jan 14, 2026
9.67
9.93
9.64
9.87
9.79
312,082
Jan 13, 2026
9.56
9.70
9.56
9.62
9.55
419,658
Jan 12, 2026
9.65
9.75
9.52
9.56
9.49
364,060
Jan 9, 2026
9.86
9.88
9.58
9.62
9.55
399,410
Jan 8, 2026
10.00
10.00
9.78
9.79
9.72
364,687
Jan 7, 2026
10.11
10.12
9.83
9.83
9.76
557,191
Jan 6, 2026
9.99
10.12
9.89
10.06
9.98
471,884
Jan 5, 2026
9.77
9.94
9.76
9.87
9.79
328,014
Jan 2, 2026
9.58
9.77
9.55
9.76
9.69
143,421
Dec 31, 2025
9.73
9.80
9.69
9.74
9.67
175,617
Dec 30, 2025
9.83
9.89
9.77
9.82
9.75
165,231
Dec 29, 2025
10.00
10.00
9.76
9.81
9.74
224,055
Dec 24, 2025
9.84
10.00
9.83
10.00
9.92
123,268
Dec 23, 2025
9.65
9.85
9.63
9.80
9.73
335,259
Dec 22, 2025
9.66
9.75
9.57
9.66
9.59
236,195
Dec 19, 2025
9.50
9.73
9.48
9.64
9.57
2,105,008
Dec 18, 2025
9.26
9.44
9.26
9.40
9.33
1,098,519
Dec 17, 2025
9.71
9.76
9.49
9.49
9.42
1,001,569
Dec 16, 2025
9.80
9.83
9.70
9.72
9.65
284,917
Dec 15, 2025
9.93
9.99
9.81
9.82
9.75
277,852
Dec 12, 2025
9.94
9.98
9.87
9.98
9.90
253,063
Dec 11, 2025
9.95
10.01
9.83
9.89
9.81
383,414
Dec 10, 2025
10.19
10.21
9.92
9.92
9.84
314,096
Dec 9, 2025
10.10
10.29
9.97
10.21
10.13
282,406
Dec 8, 2025
10.22
10.45
10.22
10.27
10.19
243,485
Dec 5, 2025
10.09
10.27
10.09
10.20
10.12
593,080
Dec 4, 2025
10.26
10.42
10.07
10.09
10.01
579,849
Dec 3, 2025
9.96
10.39
9.96
10.33
10.25
460,468
Dec 2, 2025
9.81
10.30
9.81
10.27
10.19
372,732
Dec 1, 2025
9.84
10.28
9.84
10.12
10.04
112,475
Nov 28, 2025
10.07
10.25
9.98
10.15
10.07
172,843
Nov 27, 2025
10.07
10.13
9.95
9.96
9.88
297,781
Nov 26, 2025
0.059832
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 26, 2025
10.29
10.29
9.99
10.06
9.98
313,161
Nov 25, 2025
10.06
10.25
10.06
10.10
9.96
241,257
Nov 24, 2025
9.93
10.06
9.93
10.01
9.88
333,611
Nov 21, 2025
10.15
10.15
9.85
10.02
9.88
441,414
Nov 20, 2025
10.07
10.37
10.07
10.27
10.13
485,145
Nov 19, 2025
10.02
10.15
9.85
9.98
9.85
598,378
Nov 18, 2025
10.25
10.31
9.97
10.01
9.88
408,140
Nov 17, 2025
10.21
10.36
10.18
10.20
10.06
514,300
Nov 14, 2025
10.12
10.30
10.11
10.13
9.99
1,103,286
Nov 13, 2025
10.82
10.83
10.14
10.14
10.00
968,210
Nov 12, 2025
10.94
11.10
10.87
10.91
10.76
124,184
Nov 11, 2025
10.80
10.91
10.71
10.85
10.70
191,171
Nov 10, 2025
10.64
10.76
10.56
10.75
10.61
121,979
Nov 7, 2025
10.70
10.77
10.64
10.65
10.51
193,947
Nov 6, 2025
10.81
10.81
10.63
10.72
10.58
210,529
