Infratil Ltd (IFT)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.984251968504 | 10.16 | 10.28 | 9.81 | 474155 | 10.01004305 | DE |
| 4 | -0.83 | -7.62167125803 | 10.89 | 10.9 | 9.81 | 294015 | 10.31445941 | DE |
| 12 | -0.95 | -8.6285195277 | 11.01 | 11.84 | 9.81 | 315917 | 11.0213007 | DE |
| 26 | 0.52 | 5.45073375262 | 9.54 | 12.05 | 9.51 | 356150 | 11.02368729 | DE |
| 52 | 0.13 | 1.30916414904 | 9.93 | 12.05 | 9.4 | 250283 | 10.7232694 | DE |
| 156 | 2.8 | 38.5674931129 | 7.26 | 12.05 | 6.63 | 108669 | 10.2161926 | DE |
| 260 | 4.71 | 88.0373831776 | 5.35 | 12.05 | 3.15 | 78818 | 9.51119381 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738905300 | 10.06 | 0.31 | 3.18 | 9.85 | 10.15 | 9.835 | 531034 |
| 1738818900 | 9.75 | -0.1 | -1.02 | 9.8 | 9.9 | 9.75 | 292334 |
| 1738732500 | 9.85 | 0.01 | 0.10 | 9.89 | 9.96 | 9.83 | 390441 |
| 1738646100 | 9.84 | -0.26 | -2.57 | 10.28 | 10.28 | 9.81 | 525518 |
| 1738559700 | 10.1 | -0.16 | -1.56 | 10.19 | 10.19 | 10.05 | 442752 |
| 1738300500 | 10.26 | 0.29 | 2.91 | 10.01 | 10.27 | 9.8699999 | 526019 |
| 1738214100 | 9.97 | -0.07 | -0.70 | 10.16 | 10.16 | 9.82 | 486044 |
| 1738127700 | 10.04 | -0.08 | -0.79 | 10.16 | 10.3 | 10.02 | 392442 |
| 1738041300 | 10.12 | -0.47 | -4.39 | 10.31 | 10.31 | 10 | 416817 |
| 1737695700 | 10.585 | 0.04 | 0.33 | 10.55 | 10.69 | 10.55 | 149222 |
| 1737609300 | 10.55 | -0.1 | -0.94 | 10.65 | 10.76 | 10.55 | 181794 |
| 1737522900 | 10.65 | -0.1 | -0.93 | 10.75 | 10.77 | 10.56 | 235734 |
| 1737436500 | 10.75 | 0.04 | 0.37 | 10.78 | 10.85 | 10.71 | 178173 |
| 1737350100 | 10.71 | -0.02 | -0.19 | 10.72 | 10.78 | 10.65 | 240763 |
| 1737090900 | 10.73 | -0.05 | -0.46 | 10.8 | 10.8 | 10.69 | 128638 |
| 1737004500 | 10.78 | -0.03 | -0.28 | 10.85 | 10.87 | 10.65 | 209259 |
| 1736918100 | 10.81 | 0.21 | 1.98 | 10.59 | 10.84 | 10.4 | 355513 |
| 1736831700 | 10.6 | 0.1 | 0.95 | 10.57 | 10.66 | 10.15 | 224545 |
| 1736745300 | 10.5 | -0.21 | -1.96 | 10.64 | 10.75 | 10.5 | 140596 |
| 1736486100 | 10.71 | -0.1 | -0.93 | 10.85 | 10.86 | 10.68 | 213002 |
| 1736399700 | 10.81 | -0.05 | -0.46 | 10.89 | 10.9 | 10.78 | 149021 |
| 1736313300 | 10.86 | -0.03 | -0.28 | 10.89 | 10.93 | 10.81 | 140338 |
| 1736226900 | 10.89 | -0.04 | -0.37 | 10.93 | 11.11 | 10.82 | 173001 |
| 1736140500 | 10.93 | -0.25 | -2.24 | 11.24 | 11.24 | 10.9 | 234385 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
