Infratil Ltd Historical Data - IFT | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

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

Infratil Ltd (IFT)

9.97

0.06

(0.61%)

Closed April 20 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.04	-0.3996003996	10.01	10.19	9.88	25891	10.09946838	DE
4	0.17	1.73469387755	9.8	10.19	9.74	33978	9.9904548	DE
12	0.34	3.53063343718	9.63	10.23	9.5	88946	9.76018039	DE
26	0.27	2.78350515464	9.7	10.23	9	62952	9.60910123	DE
52	1.39	16.2004662005	8.58	10.23	8.3	56868	9.41680612	DE
156	3.49	53.8580246914	6.48	10.23	6.44	37264	8.54921215	DE
260	5.73	135.141509434	4.24	10.23	3.15	34411	7.5754932	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713507300	9.97	0.06	0.61	9.95	10.04	9.95	19678
1713420900	9.91	-0.26	-2.56	10.16	10.16	9.91	78266
1713334500	10.17	0.26	2.62	10	10.17	9.97	56277
1713248100	9.91	-0.02	-0.20	10	10	9.88	9558
1713161700	9.93	-0.07	-0.70	10.01	10.01	9.93	20340
1712902500	10	-0.19	-1.86	10.17	10.17	9.98	13839
1712816100	10.19	0.2	2.00	10.01	10.19	9.95	29439
1712729700	9.99	0	0.00	9.97	10.02	9.92	21246
1712643300	9.99	0.02	0.20	10.04	10.04	9.96	18913
1712556900	9.97	0.03	0.30	10.08	10.08	9.89	31869
1712294100	9.94	-0.13	-1.29	10	10	9.88	43617
1712207700	10.07	0.04	0.40	10.04	10.07	9.98	17132
1712121300	10.03	-0.02	-0.20	9.97	10.05	9.93	29984
1712034900	10.05	0.02	0.20	9.95	10.08	9.92	38022
1711602900	10.03	0.11	1.11	9.91	10.07	9.8	66872
1711516500	9.92	-0.12	-1.20	9.96	10.07	9.89	48362
1711430100	10.04	0.19	1.93	9.8699999	10.05	9.83	57110
1711343700	9.85	0	0.00	9.88	9.97	9.74	64076
1711084500	9.85	0.08	0.82	9.77	9.85	9.76	9873
1710998100	9.77	-0.11	-1.11	9.8	9.86	9.76	35082
1710911700	9.88	0.13	1.33	9.8	9.935	9.8	101025
1710825300	9.75	-0.02	-0.20	9.83	9.83	9.73	36966
1710738900	9.77	0.07	0.72	9.76	9.84	9.73	41038
1710479700	9.7	-0.3	-3.00	9.96	9.96	9.69	31890
1710393300	10	0.03	0.30	9.98	10	9.73	58536
1710306900	9.97	0.21	2.15	9.77	9.97	9.77	42911
1710220500	9.76	-0.12	-1.21	9.96	9.96	9.75	36408
1710134100	9.88	-0.08	-0.80	9.88	9.96	9.7899999	51921
1709874900	9.96	0.13	1.32	9.82	9.96	9.78	16604
1709788500	9.83	-0.01	-0.10	9.95	9.95	9.82	32083
1709702100	9.84	0.22	2.29	9.65	9.9	9.61	23147
1709615700	9.6199999	0.06	0.63	9.67	9.75	9.52	66185
1709529300	9.56	-0.13	-1.34	9.78	9.78	9.55	54766
1709270100	9.69	0.06	0.62	9.72	9.73	9.6	53538
1709183700	9.63	-0.09	-0.93	9.58	9.73	9.55	145803
1709097300	9.72	0.11	1.14	9.52	9.72	9.52	45026
1709010900	9.61	0	0.00	9.6	9.6199999	9.5	45999
1708924500	9.61	-0.03	-0.31	9.78	9.78	9.5	84354
1708665300	9.64	-0.03	-0.31	9.82	9.82	9.64	46783
1708578900	9.67	0.17	1.79	9.6	9.83	9.5	2505371
1708492500	9.5	-0.22	-2.26	9.76	9.76	9.5	40170
1708406100	9.72	0.11	1.14	9.66	9.72	9.66	9394
1708319700	9.61	-0.12	-1.23	9.71	9.78	9.61	24759
1708060500	9.73	0.15	1.57	9.63	9.88	9.57	52540
1707974100	9.58	-0.03	-0.31	9.68	9.73	9.57	32112
1707887700	9.61	-0.26	-2.63	9.8	9.8	9.57	46973
1707801300	9.8699999	0	0.00	9.91	9.92	9.77	15402
1707714900	9.8699999	-0.16	-1.60	10.18	10.18	9.84	49898
1707455700	10.03	0.22	2.24	9.83	10.1	9.76	54642
1707369300	9.81	-0.15	-1.51	10.03	10.03	9.77	21405
1707282900	9.96	0.11	1.12	9.89	9.985	9.88	45618
1707196500	9.85	-0.04	-0.40	9.93	9.93	9.85	25472
1707110100	9.89	-0.1	-1.00	9.93	9.93	9.77	34036
1706850900	9.99	0.06	0.60	10.15	10.15	9.81	69261
1706764500	9.93	0.03	0.30	9.92	10	9.77	30892
1706678100	9.9	-0.07	-0.70	9.98	9.98	9.81	194006
1706591700	9.97	-0.12	-1.19	10.16	10.16	9.9	60971
1706505300	10.09	0.2	2.02	9.72	10.23	9.72	101838
1706159700	9.89	0.18	1.85	9.63	9.94	9.63	28577
1706073300	9.71	-0.01	-0.10	9.65	9.71	9.61	14188
1705986900	9.72	0.19	1.99	9.53	9.72	9.48	47914
1705900500	9.53	0.13	1.38	9.5	9.55	9.3699999	15601

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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