Infratil Ltd (IFT)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 2.88659793814 | 9.7 | 10 | 9.54 | 179937 | 9.69595291 | DE |
| 4 | -0.13 | -1.28585558853 | 10.11 | 10.5 | 9.54 | 288239 | 10.08582476 | DE |
| 12 | -0.04 | -0.399201596806 | 10.02 | 10.87 | 9.4 | 181305 | 10.08111563 | DE |
| 26 | 0.45 | 4.72193074502 | 9.53 | 10.87 | 9.4 | 128458 | 9.97489435 | DE |
| 52 | 0.93 | 10.2762430939 | 9.05 | 10.87 | 8.94 | 86744 | 9.80039013 | DE |
| 156 | 2.9 | 40.9604519774 | 7.08 | 10.87 | 6.63 | 49817 | 9.04883525 | DE |
| 260 | 5.43 | 119.340659341 | 4.55 | 10.87 | 3.15 | 41963 | 8.11950338 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721715300 | 9.81 | 0.11 | 1.13 | 9.73 | 9.84 | 9.69 | 368404 |
| 1721628900 | 9.7 | -0.04 | -0.41 | 9.72 | 9.7899999 | 9.69 | 297985 |
| 1721369700 | 9.74 | -0.09 | -0.92 | 9.8699999 | 9.8699999 | 9.67 | 76429 |
| 1721283300 | 9.83 | 0.08 | 0.82 | 9.83 | 9.855 | 9.71 | 99559 |
| 1721196900 | 9.75 | 0.21 | 2.20 | 9.69 | 9.9 | 9.68 | 230823 |
| 1721110500 | 9.5399999 | -0.16 | -1.65 | 9.7 | 9.7 | 9.5399999 | 194888 |
| 1721024100 | 9.7 | -0.17 | -1.72 | 9.88 | 9.88 | 9.65 | 178435 |
| 1720764900 | 9.8699999 | -0.22 | -2.18 | 10.08 | 10.08 | 9.85 | 140184 |
| 1720678500 | 10.09 | 0.04 | 0.40 | 10.13 | 10.13 | 10.04 | 71967 |
| 1720592100 | 10.05 | -0.09 | -0.89 | 10.18 | 10.18 | 10.05 | 166776 |
| 1720505700 | 10.14 | -0.14 | -1.36 | 10.27 | 10.27 | 10.14 | 103003 |
| 1720419300 | 10.28 | 0.14 | 1.38 | 10.15 | 10.33 | 10.05 | 610252 |
| 1720160100 | 10.14 | 0.02 | 0.20 | 10.22 | 10.22 | 10.05 | 237272 |
| 1720073700 | 10.12 | -0.07 | -0.69 | 10.3 | 10.3 | 10.04 | 265623 |
| 1719987300 | 10.19 | -0.02 | -0.20 | 10.25 | 10.25 | 10.12 | 195695 |
| 1719900900 | 10.21 | 0.09 | 0.89 | 10.18 | 10.21 | 10.065 | 277796 |
| 1719814500 | 10.12 | -0.07 | -0.69 | 10.5 | 10.5 | 10.09 | 386220 |
| 1719555300 | 10.19 | -0.02 | -0.20 | 10.2 | 10.34 | 10.13 | 1159470 |
| 1719468900 | 10.21 | 0.01 | 0.10 | 10.17 | 10.23 | 10.03 | 177680 |
| 1719382500 | 10.2 | 0.02 | 0.20 | 10.13 | 10.25 | 10.07 | 716738 |
| 1719296100 | 10.18 | 0.08 | 0.79 | 10.11 | 10.18 | 10.03 | 177978 |
| 1719209700 | 10.1 | 0.12 | 1.20 | 10.1 | 10.14 | 9.93 | 632860 |
| 1718950500 | 9.98 | -0.3 | -2.92 | 10.26 | 10.3 | 9.97 | 337657 |
| 1718864100 | 10.28 | 0.05 | 0.49 | 10.2 | 10.33 | 10.07 | 234016 |
| 1718777700 | 10.23 | -0.27 | -2.57 | 10.47 | 10.47 | 10.215 | 395445 |
| 1718691300 | 10.5 | 0.37 | 3.65 | 9.99 | 10.59 | 9.98 | 360473 |
| 1718604900 | 10.13 | 0 | 0.00 | 10.13 | 10.13 | 10.13 | 0 |
| 1718345700 | 10.13 | 0.22 | 2.22 | 9.92 | 10.14 | 9.9 | 135398 |
| 1718259300 | 9.91 | -0.09 | -0.90 | 9.93 | 9.96 | 9.86 | 120492 |
| 1718172900 | 10 | -0.11 | -1.09 | 10.01 | 10.05 | 9.93 | 132524 |
| 1718086500 | 10.11 | -0.26 | -2.51 | 10.2 | 10.2 | 9.97 | 116857 |
| 1717740900 | 10.37 | -0.21 | -1.98 | 10.72 | 10.72 | 10.31 | 166614 |
| 1717654500 | 10.58 | 0.32 | 3.12 | 10.3 | 10.87 | 10.3 | 143479 |
| 1717568100 | 10.26 | 0.09 | 0.88 | 10.08 | 10.4 | 10.05 | 97965 |
| 1717481700 | 10.17 | 0.22 | 2.21 | 10.04 | 10.17 | 9.97 | 62933 |
| 1717395300 | 9.95 | 0.15 | 1.53 | 9.93 | 10 | 9.91 | 59800 |
| 1717136100 | 9.8 | 0.05 | 0.51 | 9.88 | 9.89 | 9.75 | 136938 |
| 1717049700 | 9.75 | -0.19 | -1.91 | 10 | 10 | 9.75 | 99305 |
| 1716963300 | 9.94 | -0.08 | -0.80 | 10.1 | 10.1 | 9.85 | 90321 |
| 1716876900 | 10.02 | -0.06 | -0.60 | 10.05 | 10.12 | 10 | 101426 |
| 1716790500 | 10.08 | 0.03 | 0.30 | 10.12 | 10.13 | 10.02 | 37431 |
| 1716531300 | 10.05 | -0.14 | -1.37 | 10.06 | 10.21 | 10.05 | 64366 |
| 1716444900 | 10.19 | 0.3 | 3.03 | 10.02 | 10.19 | 9.97 | 105323 |
| 1716358500 | 9.89 | 0.12 | 1.23 | 9.88 | 9.98 | 9.84 | 74006 |
| 1716272100 | 9.77 | -0.53 | -5.15 | 9.9 | 9.94 | 9.74 | 150949 |
| 1716185700 | 10.3 | 0.36 | 3.62 | 9.95 | 10.42 | 9.95 | 85317 |
| 1715926500 | 9.94 | 0.11 | 1.12 | 9.86 | 9.98 | 9.86 | 43407 |
| 1715840100 | 9.83 | 0.3 | 3.15 | 9.65 | 9.9 | 9.65 | 85278 |
| 1715753700 | 9.53 | 0.13 | 1.38 | 9.45 | 9.6 | 9.43 | 62479 |
| 1715667300 | 9.4 | -0.23 | -2.39 | 9.6 | 9.61 | 9.4 | 81189 |
| 1715580900 | 9.63 | -0.08 | -0.82 | 9.75 | 9.75 | 9.58 | 62401 |
| 1715321700 | 9.71 | -0.03 | -0.31 | 9.88 | 9.88 | 9.71 | 31781 |
| 1715235300 | 9.74 | -0.15 | -1.52 | 9.89 | 9.89 | 9.71 | 48095 |
| 1715148900 | 9.89 | 0.1 | 1.02 | 9.75 | 9.89 | 9.75 | 48677 |
| 1715062500 | 9.7899999 | 0.12 | 1.24 | 9.72 | 9.8 | 9.65 | 62353 |
| 1714976100 | 9.67 | -0.19 | -1.93 | 9.96 | 9.98 | 9.67 | 66155 |
| 1714716900 | 9.86 | -0.16 | -1.60 | 10.02 | 10.02 | 9.86 | 26668 |
| 1714630500 | 10.02 | 0 | 0.00 | 10 | 10.03 | 9.92 | 61380 |
| 1714544100 | 10.02 | 0.06 | 0.60 | 10 | 10.04 | 9.98 | 31794 |
| 1714457700 | 9.96 | -0.05 | -0.50 | 10.02 | 10.09 | 9.96 | 97344 |
| 1714371300 | 10.01 | 0.13 | 1.32 | 10.04 | 10.19 | 9.93 | 44893 |
| 1714112100 | 9.88 | -0.08 | -0.80 | 10.05 | 10.05 | 9.82 | 66225 |
| 1713939300 | 9.96 | 0.07 | 0.71 | 10.05 | 10.05 | 9.89 | 30023 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
