Infratil Ltd (IFT.AU) — 주가 히스토리
2026-09-03 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-03 | 12.01 | 12.09 | 11.82 | 11.90 | +0.42% | 225,726 |
| 2026-09-02 | 11.73 | 11.95 | 11.65 | 11.85 | +0.59% | 253,119 |
| 2026-09-01 | 11.83 | 11.83 | 11.64 | 11.78 | -0.51% | 369,332 |
| 2026-08-31 | 11.80 | 12.08 | 11.77 | 11.84 | +0.59% | 387,771 |
| 2026-08-28 | 11.95 | 12.03 | 11.77 | 11.77 | -1.09% | 191,708 |
| 2026-08-27 | 12.24 | 12.24 | 11.88 | 11.90 | -3.09% | 397,123 |
| 2026-08-26 | 12.37 | 12.37 | 12.16 | 12.28 | -0.32% | 220,709 |
| 2026-08-25 | 12.33 | 12.37 | 12.16 | 12.32 | +0.41% | 248,474 |
| 2026-08-24 | 12.49 | 12.49 | 12.14 | 12.27 | -1.92% | 196,485 |
| 2026-08-21 | 12.56 | 12.57 | 12.43 | 12.51 | -0.16% | 220,529 |
| 2026-08-20 | 12.44 | 12.62 | 12.44 | 12.53 | +1.54% | 304,692 |
| 2026-08-19 | 12.41 | 12.41 | 12.27 | 12.34 | -0.48% | 173,747 |
| 2026-08-18 | 12.34 | 12.46 | 12.31 | 12.40 | -0.48% | 289,828 |
| 2026-08-17 | 12.57 | 12.73 | 12.46 | 12.46 | -0.72% | 209,697 |
| 2026-08-14 | 12.61 | 12.63 | 12.47 | 12.55 | +0.72% | 181,489 |
| 2026-08-13 | 12.43 | 12.51 | 12.33 | 12.46 | -0.16% | 199,437 |
| 2026-08-12 | 12.70 | 12.71 | 12.42 | 12.48 | -2.35% | 194,691 |
| 2026-08-11 | 12.60 | 12.78 | 12.53 | 12.78 | +0.95% | 155,820 |
| 2026-08-10 | 12.55 | 12.78 | 12.40 | 12.66 | +1.28% | 236,475 |
| 2026-08-07 | 12.61 | 12.66 | 12.45 | 12.50 | -0.87% | 215,744 |
| 2026-08-06 | 12.66 | 12.71 | 12.51 | 12.61 | -0.86% | 229,607 |
| 2026-08-05 | 12.68 | 12.83 | 12.63 | 12.72 | +0.71% | 200,903 |
| 2026-08-04 | 12.50 | 12.73 | 12.47 | 12.63 | +1.28% | 232,176 |
| 2026-08-03 | 12.48 | 12.48 | 12.34 | 12.47 | +0.24% | 124,363 |
| 2026-07-31 | 12.58 | 12.64 | 12.28 | 12.44 | +0.08% | 259,126 |
| 2026-07-30 | 12.54 | 12.61 | 12.24 | 12.43 | -1.74% | 575,292 |
| 2026-07-29 | 13.00 | 13.00 | 12.59 | 12.65 | +0.08% | 690,394 |
| 2026-07-28 | 12.85 | 12.95 | 12.63 | 12.64 | -2.09% | 361,089 |
| 2026-07-27 | 13.03 | 13.12 | 12.76 | 12.91 | +0.08% | 458,958 |
| 2026-07-24 | 12.90 | 13.09 | 12.84 | 12.90 | -1.15% | 283,923 |
| 2026-07-23 | 12.99 | 13.23 | 12.95 | 13.05 | -0.38% | 322,514 |
| 2026-07-22 | 12.71 | 13.16 | 12.71 | 13.10 | +1.47% | 187,463 |
| 2026-07-21 | 12.70 | 13.04 | 12.65 | 12.91 | +1.65% | 485,387 |
| 2026-07-20 | 12.90 | 12.90 | 12.68 | 12.70 | -1.17% | 296,483 |
| 2026-07-17 | 12.75 | 12.92 | 12.57 | 12.85 | +0.00% | 427,372 |
| 2026-07-16 | 12.80 | 12.90 | 12.68 | 12.85 | +0.47% | 520,770 |
| 2026-07-15 | 12.86 | 12.93 | 12.65 | 12.79 | +0.87% | 276,180 |
| 2026-07-14 | 12.87 | 12.87 | 12.55 | 12.68 | -1.48% | 317,700 |
| 2026-07-13 | 12.90 | 12.93 | 12.73 | 12.87 | -0.39% | 265,701 |
| 2026-07-10 | 12.90 | 13.10 | 12.78 | 12.92 | +0.16% | 347,523 |
| 2026-07-09 | 12.47 | 12.90 | 12.33 | 12.90 | +4.12% | 409,874 |
| 2026-07-08 | 12.59 | 12.59 | 12.26 | 12.39 | -1.98% | 258,479 |
| 2026-07-07 | 12.63 | 12.77 | 12.47 | 12.64 | -0.16% | 277,217 |
| 2026-07-06 | 13.00 | 13.13 | 12.57 | 12.66 | +1.36% | 397,535 |
| 2026-07-03 | 12.61 | 12.61 | 12.40 | 12.49 | -0.95% | 310,989 |
| 2026-07-02 | 12.69 | 12.74 | 12.52 | 12.61 | -1.33% | 251,328 |
| 2026-07-01 | 12.70 | 12.78 | 12.46 | 12.78 | +1.35% | 231,216 |
| 2026-06-30 | 12.59 | 12.81 | 12.59 | 12.61 | +1.12% | 205,546 |
| 2026-06-29 | 12.48 | 12.56 | 12.34 | 12.47 | +0.81% | 200,387 |
| 2026-06-26 | 12.30 | 12.50 | 12.30 | 12.37 | -0.08% | 207,077 |
| 2026-06-25 | 12.38 | 12.42 | 12.26 | 12.38 | -0.08% | 676,960 |
| 2026-06-24 | 12.35 | 12.44 | 12.27 | 12.39 | +0.32% | 274,629 |
| 2026-06-23 | 12.45 | 12.45 | 12.31 | 12.35 | +0.32% | 308,946 |
| 2026-06-22 | 12.39 | 12.45 | 12.24 | 12.31 | -0.24% | 315,637 |
| 2026-06-19 | 12.35 | 12.50 | 12.13 | 12.34 | -0.40% | 773,262 |
| 2026-06-18 | 12.30 | 12.41 | 12.10 | 12.39 | +0.57% | 936,613 |
| 2026-06-17 | 12.40 | 12.41 | 12.17 | 12.32 | -0.32% | 265,837 |
| 2026-06-16 | 12.29 | 12.40 | 12.22 | 12.36 | +0.49% | 197,617 |
| 2026-06-15 | 12.36 | 12.44 | 12.27 | 12.30 | +0.00% | 255,540 |
| 2026-06-12 | 12.47 | 12.47 | 12.07 | 12.30 | +0.33% | 451,781 |
| 2026-06-11 | 12.53 | 12.53 | 12.09 | 12.26 | -1.45% | 325,743 |
| 2026-06-10 | 12.48 | 12.51 | 12.35 | 12.44 | -0.32% | 557,239 |
| 2026-06-09 | 12.58 | 12.58 | 12.35 | 12.48 | -1.27% | 324,453 |
| 2026-06-05 | 12.65 | 12.74 | 12.46 | 12.64 | +0.48% | 344,566 |
| 2026-06-04 | 12.51 | 12.62 | 12.47 | 12.58 | -0.55% | 2,183,132 |
| 2026-06-03 | 12.75 | 12.76 | 12.56 | 12.65 | -0.63% | 830,987 |
| 2026-06-02 | 12.66 | 12.89 | 12.60 | 12.73 | -2.15% | 227,029 |
| 2026-06-01 | 13.30 | 13.34 | 12.87 | 13.01 | -0.99% | 288,369 |
| 2026-05-29 | 13.14 | 13.26 | 13.03 | 13.14 | +0.77% | 273,756 |
| 2026-05-28 | 13.13 | 13.33 | 13.04 | 13.04 | -0.76% | 301,475 |
| 2026-05-27 | 12.50 | 13.27 | 12.32 | 13.14 | +5.80% | 912,089 |
| 2026-05-26 | 12.70 | 12.82 | 12.20 | 12.42 | -4.90% | 980,513 |
| 2026-05-25 | 13.09 | 13.16 | 13.03 | 13.06 | -0.15% | 184,247 |
| 2026-05-22 | 13.12 | 13.15 | 13.00 | 13.08 | -0.61% | 295,510 |
| 2026-05-21 | 12.75 | 13.33 | 12.75 | 13.16 | +4.61% | 1,169,461 |
| 2026-05-20 | 12.45 | 12.61 | 12.36 | 12.58 | +1.04% | 703,291 |
| 2026-05-19 | 12.38 | 12.53 | 12.33 | 12.45 | +0.57% | 223,086 |
| 2026-05-18 | 12.45 | 12.46 | 12.26 | 12.38 | -0.88% | 338,094 |
| 2026-05-15 | 12.56 | 12.61 | 12.40 | 12.49 | -0.24% | 262,779 |
| 2026-05-14 | 12.40 | 12.52 | 12.28 | 12.52 | +0.97% | 394,418 |
| 2026-05-13 | 12.51 | 12.53 | 12.21 | 12.40 | -1.51% | 1,191,547 |
| 2026-05-12 | 12.81 | 12.84 | 12.53 | 12.59 | -2.10% | 369,499 |
| 2026-05-11 | 12.49 | 13.03 | 12.49 | 12.86 | +3.71% | 324,067 |
| 2026-05-08 | 12.40 | 12.49 | 12.31 | 12.40 | -0.32% | 263,936 |
| 2026-05-07 | 12.20 | 12.56 | 12.20 | 12.44 | +3.07% | 861,574 |
| 2026-05-06 | 11.56 | 12.07 | 11.53 | 12.07 | +14.95% | 1,431,294 |
| 2026-05-05 | 10.54 | 10.55 | 10.41 | 10.50 | -0.10% | 125,576 |
| 2026-05-04 | 10.48 | 10.56 | 10.44 | 10.51 | +0.57% | 316,371 |
| 2026-05-01 | 10.30 | 10.46 | 10.26 | 10.45 | +2.45% | 315,597 |
| 2026-04-30 | 10.03 | 10.25 | 10.03 | 10.20 | +1.80% | 307,956 |
| 2026-04-29 | 10.04 | 10.07 | 9.91 | 10.02 | -0.30% | 159,923 |
| 2026-04-28 | 9.95 | 10.12 | 9.95 | 10.05 | +0.00% | 255,625 |
| 2026-04-27 | 10.09 | 10.10 | 10.00 | 10.05 | -0.40% | 120,667 |
| 2026-04-24 | 10.30 | 10.30 | 9.97 | 10.09 | -0.88% | 485,403 |
| 2026-04-23 | 10.18 | 10.22 | 10.11 | 10.18 | -0.39% | 215,922 |
| 2026-04-22 | 10.20 | 10.24 | 10.08 | 10.22 | +1.19% | 373,179 |
| 2026-04-21 | 10.15 | 10.16 | 9.92 | 10.10 | +0.30% | 471,890 |
| 2026-04-20 | 9.90 | 10.15 | 9.85 | 10.07 | +1.51% | 366,486 |
| 2026-04-17 | 9.89 | 9.99 | 9.83 | 9.92 | -0.70% | 217,233 |
| 2026-04-16 | 10.01 | 10.07 | 9.93 | 9.99 | +0.50% | 221,851 |
| 2026-04-15 | 10.00 | 10.09 | 9.92 | 9.94 | +0.30% | 429,889 |
| 2026-04-14 | 9.94 | 10.01 | 9.86 | 9.91 | -0.60% | 330,987 |
| 2026-04-13 | 10.09 | 10.09 | 9.95 | 9.97 | -0.70% | 252,243 |
| 2026-04-10 | 9.90 | 10.09 | 9.86 | 10.04 | +0.80% | 323,951 |
| 2026-04-09 | 9.79 | 10.06 | 9.79 | 9.96 | +1.43% | 309,427 |
| 2026-04-08 | 9.61 | 9.85 | 9.61 | 9.82 | +3.04% | 388,169 |
| 2026-04-07 | 9.55 | 9.66 | 9.48 | 9.53 | +1.06% | 165,280 |
| 2026-04-02 | 9.41 | 9.54 | 9.41 | 9.43 | -0.53% | 282,322 |
| 2026-04-01 | 9.58 | 9.70 | 9.31 | 9.48 | -1.46% | 413,977 |
| 2026-03-31 | 9.43 | 9.71 | 9.43 | 9.62 | +0.94% | 370,834 |
| 2026-03-30 | 9.68 | 9.68 | 9.53 | 9.53 | -2.85% | 300,393 |
| 2026-03-27 | 9.70 | 9.83 | 9.55 | 9.81 | +2.19% | 567,586 |
| 2026-03-26 | 9.37 | 9.88 | 9.37 | 9.60 | +3.90% | 632,373 |
| 2026-03-25 | 9.34 | 9.36 | 9.10 | 9.24 | +1.99% | 456,896 |
| 2026-03-24 | 9.20 | 9.20 | 9.02 | 9.06 | -0.22% | 117,870 |
| 2026-03-23 | 9.03 | 9.11 | 8.81 | 9.08 | +0.55% | 224,237 |
| 2026-03-20 | 9.09 | 9.10 | 8.94 | 9.03 | +0.78% | 1,072,948 |
| 2026-03-19 | 9.05 | 9.05 | 8.92 | 8.96 | -0.99% | 333,912 |
| 2026-03-18 | 8.89 | 9.11 | 8.89 | 9.05 | +0.67% | 357,133 |
| 2026-03-17 | 8.93 | 9.06 | 8.92 | 8.99 | +0.67% | 311,521 |
| 2026-03-16 | 8.84 | 9.01 | 8.81 | 8.93 | +1.02% | 229,876 |
| 2026-03-13 | 8.84 | 8.92 | 8.78 | 8.84 | -0.45% | 225,501 |
| 2026-03-12 | 8.93 | 8.99 | 8.83 | 8.88 | -1.55% | 393,238 |
| 2026-03-11 | 8.88 | 9.09 | 8.88 | 9.02 | +1.23% | 434,669 |
| 2026-03-10 | 9.06 | 9.10 | 8.85 | 8.91 | -0.22% | 296,967 |
| 2026-03-09 | 8.90 | 8.97 | 8.78 | 8.93 | -1.87% | 329,309 |
| 2026-03-06 | 8.90 | 9.20 | 8.90 | 9.10 | -0.76% | 280,889 |
| 2026-03-05 | 9.20 | 9.27 | 9.13 | 9.17 | +0.99% | 245,343 |
| 2026-03-04 | 9.10 | 9.12 | 8.96 | 9.08 | -1.30% | 388,346 |
| 2026-03-03 | 9.30 | 9.30 | 9.13 | 9.20 | -2.23% | 619,511 |
| 2026-03-02 | 9.27 | 9.51 | 9.27 | 9.41 | +0.32% | 444,378 |
| 2026-02-27 | 9.37 | 9.46 | 9.27 | 9.38 | +1.41% | 283,031 |
| 2026-02-26 | 9.27 | 9.27 | 9.13 | 9.25 | +1.20% | 192,948 |
| 2026-02-25 | 9.28 | 9.31 | 9.10 | 9.14 | -1.51% | 319,702 |
| 2026-02-24 | 9.20 | 9.29 | 9.16 | 9.28 | +0.00% | 156,894 |
| 2026-02-23 | 9.25 | 9.34 | 9.18 | 9.28 | +0.11% | 305,928 |
| 2026-02-20 | 9.37 | 9.40 | 9.18 | 9.27 | -1.80% | 252,770 |
| 2026-02-19 | 9.37 | 9.46 | 9.32 | 9.44 | +0.85% | 268,257 |
| 2026-02-18 | 9.25 | 9.39 | 9.23 | 9.36 | +1.41% | 282,931 |
| 2026-02-17 | 9.30 | 9.30 | 9.15 | 9.23 | -0.86% | 204,741 |
| 2026-02-16 | 9.51 | 9.55 | 9.30 | 9.31 | -2.82% | 522,425 |
| 2026-02-13 | 9.45 | 9.63 | 9.45 | 9.58 | +0.10% | 629,382 |
| 2026-02-12 | 9.58 | 9.60 | 9.49 | 9.57 | -0.52% | 293,522 |
| 2026-02-11 | 9.39 | 9.68 | 9.39 | 9.62 | +1.16% | 204,062 |
| 2026-02-10 | 9.49 | 9.54 | 9.41 | 9.51 | +1.28% | 419,973 |
| 2026-02-09 | 9.18 | 9.46 | 9.12 | 9.39 | +5.51% | 626,788 |
| 2026-02-06 | 9.15 | 9.15 | 8.81 | 8.90 | -4.30% | 473,182 |
| 2026-02-05 | 9.36 | 9.36 | 9.23 | 9.30 | -0.75% | 544,982 |
| 2026-02-04 | 9.45 | 9.45 | 9.29 | 9.37 | -0.85% | 339,796 |
| 2026-02-03 | 9.62 | 9.68 | 9.45 | 9.45 | -1.15% | 283,117 |
| 2026-02-02 | 9.36 | 9.59 | 9.36 | 9.56 | +0.31% | 320,463 |
| 2026-01-30 | 9.50 | 9.59 | 9.39 | 9.53 | +1.49% | 352,210 |
| 2026-01-29 | 9.48 | 9.48 | 9.32 | 9.39 | -0.84% | 347,776 |
| 2026-01-28 | 9.61 | 9.61 | 9.41 | 9.47 | -0.94% | 396,011 |
| 2026-01-27 | 9.36 | 9.60 | 9.27 | 9.56 | +2.36% | 576,518 |
| 2026-01-23 | 9.46 | 9.51 | 9.30 | 9.34 | -1.79% | 384,927 |
| 2026-01-22 | 9.58 | 9.74 | 9.49 | 9.51 | -0.63% | 331,246 |
| 2026-01-21 | 9.65 | 9.65 | 9.45 | 9.57 | -0.73% | 276,727 |
| 2026-01-20 | 9.65 | 9.68 | 9.56 | 9.64 | -0.62% | 685,663 |
| 2026-01-19 | 9.75 | 9.82 | 9.64 | 9.70 | -0.10% | 343,103 |
| 2026-01-16 | 9.68 | 9.76 | 9.65 | 9.71 | +0.83% | 331,049 |
| 2026-01-15 | 9.80 | 9.85 | 9.56 | 9.63 | -2.43% | 552,511 |
| 2026-01-14 | 9.67 | 9.93 | 9.64 | 9.87 | +2.60% | 312,082 |
| 2026-01-13 | 9.56 | 9.70 | 9.56 | 9.62 | +0.63% | 419,658 |
| 2026-01-12 | 9.65 | 9.75 | 9.52 | 9.56 | -0.62% | 364,060 |
| 2026-01-09 | 9.86 | 9.88 | 9.58 | 9.62 | -1.74% | 399,410 |
| 2026-01-08 | 10.00 | 10.00 | 9.79 | 9.79 | -0.41% | 364,687 |
| 2026-01-07 | 10.11 | 10.12 | 9.83 | 9.83 | -2.29% | 557,191 |
| 2026-01-06 | 9.99 | 10.12 | 9.88 | 10.06 | +1.93% | 471,884 |
| 2026-01-05 | 9.77 | 9.94 | 9.76 | 9.87 | +1.13% | 328,014 |
| 2026-01-02 | 9.58 | 9.77 | 9.55 | 9.76 | +0.21% | 143,421 |
| 2025-12-31 | 9.73 | 9.80 | 9.69 | 9.74 | -0.81% | 175,617 |
| 2025-12-30 | 9.83 | 9.89 | 9.78 | 9.82 | +0.10% | 165,231 |
| 2025-12-29 | 10.00 | 10.00 | 9.76 | 9.81 | -1.90% | 224,055 |
| 2025-12-24 | 9.84 | 10.00 | 9.83 | 10.00 | +2.04% | 123,268 |
| 2025-12-23 | 9.65 | 9.85 | 9.63 | 9.80 | +1.45% | 335,259 |
| 2025-12-22 | 9.66 | 9.75 | 9.57 | 9.66 | +0.21% | 236,195 |
| 2025-12-19 | 9.50 | 9.73 | 9.48 | 9.64 | +2.55% | 2,105,008 |
| 2025-12-18 | 9.26 | 9.44 | 9.26 | 9.40 | -0.95% | 1,098,519 |
| 2025-12-17 | 9.71 | 9.76 | 9.49 | 9.49 | -2.37% | 1,001,569 |
| 2025-12-16 | 9.80 | 9.83 | 9.70 | 9.72 | -1.02% | 284,917 |
| 2025-12-15 | 9.93 | 9.99 | 9.80 | 9.82 | -1.60% | 277,852 |
| 2025-12-12 | 9.94 | 9.98 | 9.87 | 9.98 | +0.91% | 253,063 |
| 2025-12-11 | 9.95 | 10.01 | 9.83 | 9.89 | -0.30% | 383,414 |
| 2025-12-10 | 10.19 | 10.21 | 9.92 | 9.92 | -2.84% | 314,096 |
| 2025-12-09 | 10.10 | 10.29 | 9.97 | 10.21 | -0.58% | 282,406 |
| 2025-12-08 | 10.22 | 10.46 | 10.22 | 10.27 | +0.69% | 243,485 |
| 2025-12-05 | 10.09 | 10.27 | 10.09 | 10.20 | +1.09% | 593,080 |
| 2025-12-04 | 10.26 | 10.42 | 10.07 | 10.09 | -2.32% | 579,849 |
| 2025-12-03 | 9.96 | 10.39 | 9.96 | 10.33 | +0.58% | 460,468 |
| 2025-12-02 | 9.81 | 10.30 | 9.81 | 10.27 | +1.48% | 372,732 |
| 2025-12-01 | 9.84 | 10.28 | 9.84 | 10.12 | -0.30% | 112,475 |
| 2025-11-28 | 10.07 | 10.25 | 9.98 | 10.15 | +1.91% | 172,843 |
| 2025-11-27 | 10.07 | 10.13 | 9.95 | 9.96 | -0.99% | 297,781 |
| 2025-11-26 | 10.29 | 10.29 | 9.99 | 10.06 | -0.40% | 313,161 |
| 2025-11-25 | 10.06 | 10.25 | 10.06 | 10.10 | +0.90% | 241,257 |
| 2025-11-24 | 9.93 | 10.06 | 9.93 | 10.01 | -0.10% | 333,611 |
| 2025-11-21 | 10.15 | 10.15 | 9.85 | 10.02 | -2.43% | 441,414 |
| 2025-11-20 | 10.07 | 10.37 | 10.07 | 10.27 | +2.91% | 485,145 |
| 2025-11-19 | 10.02 | 10.15 | 9.86 | 9.98 | -0.30% | 598,378 |
| 2025-11-18 | 10.25 | 10.31 | 9.97 | 10.01 | -1.86% | 408,140 |
| 2025-11-17 | 10.21 | 10.36 | 10.18 | 10.20 | +0.69% | 514,300 |
| 2025-11-14 | 10.12 | 10.30 | 10.11 | 10.13 | -0.10% | 1,103,286 |
| 2025-11-13 | 10.82 | 10.83 | 10.14 | 10.14 | -7.06% | 968,210 |
| 2025-11-12 | 10.94 | 11.10 | 10.87 | 10.91 | +0.55% | 124,184 |
| 2025-11-11 | 10.80 | 10.91 | 10.71 | 10.85 | +0.93% | 191,171 |
| 2025-11-10 | 10.64 | 10.76 | 10.56 | 10.75 | +0.94% | 121,979 |
| 2025-11-07 | 10.70 | 10.77 | 10.63 | 10.65 | -0.65% | 193,947 |
| 2025-11-06 | 10.81 | 10.81 | 10.63 | 10.72 | -0.46% | 210,529 |
| 2025-11-05 | 10.63 | 10.84 | 10.53 | 10.77 | +1.13% | 254,879 |
| 2025-11-04 | 10.80 | 10.83 | 10.64 | 10.65 | -1.30% | 124,532 |
| 2025-11-03 | 10.95 | 10.95 | 10.74 | 10.79 | -0.46% | 162,236 |
| 2025-10-31 | 10.88 | 10.88 | 10.77 | 10.84 | +0.09% | 252,102 |
| 2025-10-30 | 10.76 | 10.92 | 10.75 | 10.83 | +0.19% | 190,347 |
| 2025-10-29 | 10.86 | 10.97 | 10.79 | 10.81 | -0.28% | 110,998 |
| 2025-10-28 | 10.89 | 10.93 | 10.80 | 10.84 | -0.46% | 241,874 |
| 2025-10-27 | 10.95 | 10.96 | 10.89 | 10.89 | +0.83% | 94,869 |
| 2025-10-24 | 10.79 | 10.90 | 10.79 | 10.80 | +0.09% | 97,638 |
| 2025-10-23 | 10.84 | 10.94 | 10.79 | 10.79 | -0.28% | 498,085 |
| 2025-10-22 | 10.97 | 10.97 | 10.75 | 10.82 | -0.73% | 267,413 |
| 2025-10-21 | 10.90 | 11.07 | 10.86 | 10.90 | +0.37% | 223,823 |
| 2025-10-20 | 10.99 | 10.99 | 10.85 | 10.86 | -1.27% | 141,656 |
| 2025-10-17 | 11.02 | 11.15 | 10.96 | 11.00 | -0.99% | 299,403 |
| 2025-10-16 | 10.66 | 11.13 | 10.66 | 11.11 | +6.62% | 780,889 |
| 2025-10-15 | 10.63 | 10.64 | 10.42 | 10.42 | -1.23% | 252,214 |
| 2025-10-14 | 10.54 | 10.62 | 10.48 | 10.55 | +0.09% | 163,931 |
| 2025-10-13 | 10.78 | 10.78 | 10.51 | 10.54 | -2.50% | 171,219 |
| 2025-10-10 | 10.74 | 10.82 | 10.65 | 10.81 | +0.28% | 167,379 |
| 2025-10-09 | 11.00 | 11.00 | 10.68 | 10.78 | -0.65% | 255,581 |
| 2025-10-08 | 10.95 | 10.97 | 10.84 | 10.85 | -0.91% | 240,517 |
| 2025-10-07 | 11.09 | 11.13 | 10.95 | 10.95 | -1.62% | 199,582 |
| 2025-10-06 | 11.12 | 11.16 | 11.04 | 11.13 | +0.09% | 188,507 |
| 2025-10-03 | 11.04 | 11.20 | 10.92 | 11.12 | +1.83% | 551,951 |
| 2025-10-02 | 10.85 | 10.99 | 10.85 | 10.92 | +0.46% | 274,201 |
| 2025-10-01 | 10.81 | 11.01 | 10.76 | 10.87 | +1.30% | 1,208,289 |
| 2025-09-30 | 10.95 | 10.97 | 10.73 | 10.73 | -1.92% | 292,623 |
| 2025-09-29 | 11.24 | 11.24 | 10.87 | 10.94 | +0.27% | 320,332 |
| 2025-09-26 | 11.04 | 11.05 | 10.82 | 10.91 | -2.24% | 510,751 |
| 2025-09-25 | 11.11 | 11.28 | 11.04 | 11.16 | +1.18% | 574,134 |
| 2025-09-24 | 10.87 | 11.26 | 10.83 | 11.03 | +1.10% | 477,535 |
| 2025-09-23 | 10.67 | 11.01 | 10.67 | 10.91 | +0.46% | 565,606 |
| 2025-09-22 | 11.00 | 11.00 | 10.68 | 10.86 | -1.90% | 343,968 |
| 2025-09-19 | 11.00 | 11.17 | 10.90 | 11.07 | +2.12% | 2,381,786 |
| 2025-09-18 | 11.07 | 11.09 | 10.76 | 10.84 | -2.87% | 420,103 |
| 2025-09-17 | 11.00 | 11.21 | 10.97 | 11.16 | +0.18% | 300,140 |
| 2025-09-16 | 11.17 | 11.22 | 11.06 | 11.14 | +0.81% | 192,214 |
| 2025-09-15 | 11.13 | 11.13 | 10.93 | 11.05 | -1.78% | 288,625 |
| 2025-09-12 | 11.36 | 11.41 | 11.10 | 11.25 | -0.88% | 234,747 |
| 2025-09-11 | 11.25 | 11.43 | 11.24 | 11.35 | +0.62% | 317,860 |
| 2025-09-10 | 11.09 | 11.39 | 11.09 | 11.28 | +2.45% | 455,805 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 5월 (+10.71%). 가장 약한 달: 1월 (-6.02%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-03 기준
빠른 답변
Infratil Ltd (IFT.AU)의 최근 종가는 얼마입니까?
2026-09-03 기준 11.90. Closelook 데이터 레이크의 일별 가격 기록 기준.
IFT.AU의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 13.34, 최저 8.78 (2026-09-03 기준).
Infratil Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 IFT.AU의 가장 강한 달은 5월(평균 +10.71%), 가장 약한 달은 1월(평균 -6.02%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 424개로 계산.