Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sat 25-Jun-07 12:02:13 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(IFT) INFRATIL LIMITED Daily Prices...

     Prev Section TOC    Company Info for IFT    Limits Next Section


Company Details for (IFT) INFRATIL LIMITED

Listing Code IFT
Listing Name INFRATIL LIMITED
GICS Sector Capital Goods
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 5th June 2025
Latest price with VOLUME for IFT .. Thursday 5th June 2025

IFT is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for IFT    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 Next >>


End of day Prices (full format),

150 Days for (IFT) INFRATIL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jun-05 Thu 9.85 9.85 ### 9.78 340,155 ### 30.3 30.3 0.7
2025-Jun-04 Wed 9.74 9.8 ### 9.8 279,423 1,369,172 ### ### 0.7
2025-Jun-03 Tue ### ### ### 9.7 ### ### 0.7
2025-Jun-02 Mon 9.73 9.76 9.43 ### 34.0 34.0 0.0
2025-May-30 Fri 9.79 9.84 9.72 9.72 371,785 3,636,057 ### ### 0.7
2025-May-29 Thu 9.79 9.89 ### 9.8 ### ### 0.7
2025-May-28 Wed ### ### 9.55 9.74 12.0 12.0 0.7
2025-May-27 Tue ### ### 10.255 ### 75.7 75.7 0.0
2025-May-26 Mon ### ### ### 10.25 78.0 78.0 0.7
2025-May-23 Fri ### ### ### 10.27 273,585 0 11.6 11.6 ###
2025-May-22 Thu ### 10.7 10.54 ### 203,878 2,165,184 ### ### 0.0
2025-May-21 Wed 10.79 10.79 10.57 ### 187,477 2,002,254 26.2 26.2 0.0
2025-May-20 Tue ### 10.8 ### 10.74 73.8 73.8 0.8
2025-May-19 Mon 10.46 ### 10.4 ### ### ### 0.0
2025-May-16 Fri ### ### 10.58 ### 68.3 68.3 0.0
2025-May-15 Thu 10.8 10.8 ### ### 241,671 1,305,023 26.4 26.4 0.0
2025-May-14 Wed 10.75 10.8 ### 10.73 ### ### ###
2025-May-13 Tue 10.72 10.77 10.575 ### 41.1 41.1 0.0
2025-May-12 Mon 10.7 10.81 ### 10.74 ### ### 0.8
2025-May-09 Fri 10.55 10.74 10.52 ### 72.3 72.3 0.0
2025-May-08 Thu 10.73 10.74 10.445 10.55 425,042 4,502,257 ### ### ###
2025-May-07 Wed 10.78 ### ### 10.79 484,384 0 61.0 61.0 ###
2025-May-06 Tue 10.4 10.77 ### ### 78.4 78.4 0.0
2025-May-05 Mon 10.27 10.43 10.27 ### 388,148 ### ### ### 0.0
2025-May-02 Fri ### 10.29 ### 10.29 167,959 864,149 71.3 71.3 ###
2025-May-01 Thu ### ### 9.83 ### 308,389 ### ### ### 0.0
2025-Apr-30 Wed 9.89 ### ### 9.79 28.8 28.8 ###
2025-Apr-29 Tue ### ### 9.78 9.84 407,778 ### ### ### 0.7
2025-Apr-28 Mon 9.86 ### 9.86 9.89 ### ### ###
2025-Apr-24 Thu ### ### 9.75 9.78 234,021 1,140,852 16.7 16.7 0.7
2025-Apr-23 Wed ### ### ### 9.78 137,788 0 73.4 73.4 0.7
2025-Apr-22 Tue 9.81 9.82 ### ### 330,245 ### 26.9 26.9 0.0
2025-Apr-17 Thu 9.59 ### 9.59 9.89 84.6 84.6 ###
2025-Apr-16 Wed 9.48 9.79 9.48 ### 384,287 ### ### ### 0.0
2025-Apr-15 Tue ### ### ### 9.4 345,548 0 18.5 18.5 ###
2025-Apr-14 Mon ### 9.59 9.085 9.54 1,096,874 ### ### ### ###
2025-Apr-11 Fri ### ### 8.86 ### ### ### 0.0
2025-Apr-10 Thu ### 9.26 ### ### 698,888 3,235,851 69.2 69.2 0.0
2025-Apr-09 Wed 8.72 8.82 ### 8.8 1,100,655 4,853,888 81.0 81.0 0.6
2025-Apr-08 Tue 8.74 ### 8.74 8.82 577,821 2,525,077 ### ### ###
2025-Apr-07 Mon 8.45 8.83 8.44 8.74 ### ### 0.6
2025-Apr-04 Fri ### ### 8.84 8.84 603,559 ### 26.0 26.0 ###
2025-Apr-03 Thu 9.28 ### ### ### 34.5 34.5 0.0
2025-Apr-02 Wed 9.21 9.5 9.2 ### 85.4 85.4 0.0
2025-Apr-01 Tue 9.45 9.45 9.2 9.2 ### ### 0.7
2025-Mar-31 Mon 9.41 9.51 9.27 ### 214,652 2,015,582 38.7 38.7 0.0
2025-Mar-28 Fri 9.49 9.7 9.46 9.53 235,740 2,258,389 ### ### ###
2025-Mar-27 Thu 9.74 9.78 9.53 9.55 219,651 ### ### ### 0.7
2025-Mar-26 Wed ### ### 9.72 9.84 179,445 ### 28.9 28.9 0.7
2025-Mar-25 Tue 9.8 ### 9.8 9.88 ### ### 0.7
2025-Mar-24 Mon 9.8 9.89 9.75 9.77 ### ### 0.7
2025-Mar-21 Fri 9.42 9.89 9.42 9.83 90.1 90.1 0.7
2025-Mar-20 Thu 9.73 9.73 9.4 9.4 9.9 9.9 ###
2025-Mar-19 Wed ### 9.7 9.47 9.58 241,286 2,312,726 ### ### 0.7
2025-Mar-18 Tue 9.78 9.78 9.43 9.53 533,284 ### 14.8 14.8 ###
2025-Mar-17 Mon ### 9.57 ### 9.4 ### ### ###
2025-Mar-14 Fri 9.2 ### ### 9.25 64.7 64.7 ###
2025-Mar-13 Thu ### ### ### ### 19.9 19.9 0.0
2025-Mar-12 Wed ### 9.56 9.27 ### 419,087 ### 69.5 69.5 0.0
2025-Mar-11 Tue 9.41 9.43 ### ### ### ### 0.0
2025-Mar-10 Mon 9.54 9.59 9.41 9.47 30.5 30.5 ###
2025-Mar-07 Fri 9.4 9.585 ### 9.51 340,729 1,632,943 82.3 82.3 ###
2025-Mar-06 Thu ### 9.5 ### 9.43 ### ### ###
2025-Mar-05 Wed ### ### ### 9.22 342,645 0 30.2 30.2 0.7
2025-Mar-04 Tue ### ### ### 9.26 424,084 0 39.9 39.9 ###
2025-Mar-03 Mon 9.74 9.79 9.44 9.48 362,271 ### 17.8 17.8 0.7
2025-Feb-28 Fri 9.74 9.87 ### 9.73 287,524 ### ### ### ###
2025-Feb-27 Thu 9.48 9.855 9.48 9.72 440,586 ### ### ### 0.7
2025-Feb-26 Wed ### 9.59 ### 9.46 ### ### 0.7
2025-Feb-25 Tue 9.53 9.53 ### ### 24.0 24.0 0.0
2025-Feb-24 Mon 9.58 ### ### 9.56 ### ### 0.7
2025-Feb-21 Fri 9.84 ### 9.73 9.75 ### ### ###
2025-Feb-20 Thu ### ### 9.8 9.81 431,827 2,115,952 ### ### ###
2025-Feb-19 Wed 10.24 10.24 9.78 9.82 492,089 ### 11.3 11.3 ###
2025-Feb-18 Tue 10.23 ### ### ### 917,425 0 33.9 33.9 0.0
2025-Feb-17 Mon ### ### ### 9.85 356,789 0 23.1 23.1 ###
2025-Feb-14 Fri ### ### ### ### ### ### 0.0
2025-Feb-13 Thu ### ### ### ### 197,725 0 ### ### 0.0
2025-Feb-12 Wed ### ### ### ### 34.7 34.7 0.0
2025-Feb-11 Tue ### ### ### ### ### ### 0.0
2025-Feb-10 Mon ### ### ### ### 166,584 0 ### ### 0.0
2025-Feb-07 Fri 9.85 ### ### ### ### ### 0.0
2025-Feb-06 Thu 9.8 ### 9.75 9.76 29.7 29.7 0.7
2025-Feb-05 Wed 9.89 ### 9.8 9.8 390,441 ### ### ### 0.7
2025-Feb-04 Tue 10.28 10.28 9.81 9.83 ### ### 0.7
2025-Feb-03 Mon ### ### ### ### 442,752 0 ### ### 0.0
2025-Jan-31 Fri ### 10.27 9.87 10.26 526,528 ### ### ### 0.7
2025-Jan-30 Thu ### ### 9.82 ### 486,044 2,386,476 ### ### 0.0
2025-Jan-29 Wed ### ### ### ### 392,442 0 19.2 19.2 0.0
2025-Jan-28 Tue ### ### ### ### ### ### 0.0
2025-Jan-24 Fri 10.55 ### 10.55 10.56 149,222 787,146 66.1 66.1 0.8
2025-Jan-23 Thu ### 10.76 10.55 10.55 ### ### ###
2025-Jan-22 Wed 10.75 10.77 10.56 ### 25.2 25.2 0.0
2025-Jan-21 Tue 10.78 10.85 10.71 10.71 178,173 ### 28.5 28.5 ###
2025-Jan-20 Mon 10.72 10.78 ### 10.78 77.3 77.3 0.8
2025-Jan-17 Fri 10.8 10.8 ### 10.7 23.1 23.1 0.8
2025-Jan-16 Thu 10.85 10.87 ### 10.8 209,259 1,137,322 ### ### ###
2025-Jan-15 Wed 10.59 10.84 10.4 10.79 ### ### ###
2025-Jan-14 Tue 10.57 ### ### ### 224,545 0 ### ### 0.0
2025-Jan-13 Mon ### 10.75 10.48 10.48 29.3 29.3 0.7
2025-Jan-10 Fri 10.85 10.86 ### ### 21.4 21.4 0.0
2025-Jan-09 Thu 10.89 ### 10.78 10.84 149,021 803,223 ### ### 0.8
2025-Jan-08 Wed 10.89 ### 10.81 10.83 27.5 27.5 ###
2025-Jan-07 Tue ### ### 10.82 10.83 30.8 30.8 ###
2025-Jan-06 Mon 11.24 11.24 ### ### 234,385 1,317,243 ### ### 0.0
2025-Jan-03 Fri ### ### ### ### 193,084 0 ### ### 0.0
2025-Jan-02 Thu ### ### ### ### 46,889 0 ### ### 0.0
2024-Dec-31 Tue 11.57 11.57 11.43 11.57 48,376 556,324 ### ### ###
2024-Dec-30 Mon 11.5 11.58 ### 11.57 253,683 1,468,824 ### ### ###
2024-Dec-27 Fri 11.5 11.57 11.43 11.55 197,122 ### 65.2 65.2 0.8
2024-Dec-24 Tue 11.45 11.56 11.29 11.56 93,282 1,065,746 76.8 76.8 0.8
2024-Dec-23 Mon 11.44 11.5 11.27 ### 269,142 3,064,181 21.0 21.0 0.0
2024-Dec-20 Fri ### 11.44 ### ### 1,166,873 ### 85.3 85.3 0.0
2024-Dec-19 Thu 11.25 11.25 ### ### ### ### 0.0
2024-Dec-18 Wed 11.27 ### 11.145 11.26 33.5 33.5 0.8
2024-Dec-17 Tue 11.21 ### ### ### 383,949 0 71.6 71.6 0.0
2024-Dec-16 Mon ### 11.29 ### ### 37.9 37.9 0.0
2024-Dec-13 Fri 11.2 11.2 ### ### 20.2 20.2 0.0
2024-Dec-12 Thu ### ### 10.81 10.87 17.8 17.8 ###
2024-Dec-11 Wed ### ### ### ### ### ### 0.0
2024-Dec-10 Tue 11.44 11.44 ### ### 480,122 ### ### ### 0.0
2024-Dec-09 Mon ### ### 11.345 11.44 ### ### 0.8
2024-Dec-06 Fri 11.58 11.58 ### ### ### ### 0.0
2024-Dec-05 Thu 11.44 ### 11.4 11.58 77.1 77.1 0.8
2024-Dec-04 Wed ### ### 11.2 ### 202,147 1,132,023 66.4 66.4 0.0
2024-Dec-03 Tue ### ### ### ### 216,873 0 ### ### 0.0
2024-Dec-02 Mon 11.75 11.75 11.5 ### ### ### 0.0
2024-Nov-29 Fri 11.57 11.73 11.52 ### 1,264,081 14,694,941 ### ### 0.0
2024-Nov-28 Thu 11.57 11.84 11.57 11.57 ### ### ###
2024-Nov-27 Wed ### 11.7 11.27 ### 764,174 ### 30.1 30.1 0.0
2024-Nov-26 Tue 11.4 11.46 11.2 11.4 369,280 4,183,942 73.0 73.0 0.8
2024-Nov-25 Mon 11.23 ### 11.2 11.42 ### ### 0.8
2024-Nov-22 Fri 11.42 11.42 ### 11.2 ### ### 0.8
2024-Nov-21 Thu 11.2 11.28 ### ### 135,040 761,625 ### ### 0.0
2024-Nov-20 Wed ### ### 10.81 ### 282,842 ### 79.5 79.5 0.0
2024-Nov-19 Tue ### ### ### ### 345,945 0 ### ### 0.0
2024-Nov-18 Mon 11.41 11.41 ### 11.25 269,553 ### 23.1 23.1 ###
2024-Nov-15 Fri 11.41 ### ### 11.41 68.4 68.4 ###
2024-Nov-14 Thu ### 11.5 ### 11.29 404,223 2,324,282 87.8 87.8 ###
2024-Nov-13 Wed ### 11.28 ### 11.27 80.5 80.5 ###
2024-Nov-12 Tue 11.24 11.24 10.975 ### 217,752 2,418,680 29.2 29.2 0.0
2024-Nov-11 Mon 11.22 11.28 ### ### 301,377 ### ### ### 0.0
2024-Nov-08 Fri ### ### ### ### 601,776 0 10.8 10.8 0.0
2024-Nov-07 Thu ### ### 11.345 11.4 406,884 2,308,049 24.5 24.5 0.8
2024-Nov-06 Wed 11.7 11.75 11.55 ### 34.2 34.2 0.0
2024-Nov-05 Tue 11.55 ### 11.45 11.46 29.9 29.9 0.8
2024-Nov-04 Mon ### 11.725 11.41 11.58 41.3 41.3 0.8
2024-Nov-01 Fri 11.44 ### 11.41 ### 340,282 ### ### ### 0.0
2024-Oct-31 Thu 11.7 11.71 11.45 11.5 21.3 21.3 ###
2024-Oct-30 Wed ### ### ### ### ### ### 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-07 00:02:13 thru 2025-06-07 00:02:13 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000