Infratil Ltd Historical Data - IFT | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Infratil Ltd (IFT)

11.31

-0.03

( -0.26% )

Updated: 21:32:45

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.09	-0.789473684211	11.4	11.84	11.2	580779	11.57905562	DE
4	-0.24	-2.07792207792	11.55	11.84	10.81	426640	11.41442581	DE
12	0.11	0.982142857143	11.2	12.05	10.81	454516	11.34261492	DE
26	1.38	13.8972809668	9.93	12.05	9.48	349425	10.8458969	DE
52	2.02	21.743810549	9.29	12.05	9.11	213100	10.66419016	DE
156	3.58	46.3130659767	7.73	12.05	6.63	95400	10.09583336	DE
260	6.68	144.276457883	4.63	12.05	3.15	70311	9.34179949	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
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
1728022500	11.11	0.04	0.36	11.11	11.25	10.99	301984
1727936100	11.07	-0.1	-0.90	11.24	11.24	10.96	267411
1727849700	11.17	0	0.00	11.13	11.23	11.09	219339
1727763300	11.17	-0.24	-2.10	11.45	11.45	11.07	377444
1727676900	11.41	-0.02	-0.17	11.55	11.55	11.25	478980
1727417700	11.43	0.1	0.88	11.34	11.59	11.34	344254
1727331300	11.33	0.19	1.71	11.18	11.35	11.16	226392
1727244900	11.14	-0.02	-0.18	11.17	11.17	11.02	270959
1727158500	11.16	-0.13	-1.15	11.33	11.37	11.14	245916
1727072100	11.29	0.04	0.36	11.32	11.32	11.17	346993
1726812900	11.25	-0.14	-1.23	11.43	11.65	11.2	4139537
1726726500	11.39	0.22	1.97	11.4	11.41	11.18	497334
1726640100	11.17	-0.12	-1.06	11.66	11.7	11.17	347197
1726553700	11.29	0.07	0.62	11.1	11.37	11.09	710725
1726467300	11.22	-0.07	-0.62	11.4	11.52	11.16	491700
1726208100	11.29	-0.09	-0.79	11.42	11.45	11.22	329123
1726121700	11.38	0.26	2.34	11.36	11.52	11.26	500210
1726035300	11.12	0	0.00	11.12	11.12	11.12	0
1725948900	11.12	-0.01	-0.09	11.2	11.29	11.06	480874
1725862500	11.13	0.02	0.18	10.98	11.24	10.95	735400
1725603300	11.11	0.18	1.65	10.91	11.13	10.81	289556
1725516900	10.93	0.38	3.60	10.6	11.12	10.565	275408
1725430500	10.55	0.27	2.63	10.29	10.56	10.27	223911

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