ASX · IFT · stock
Infratil Limited (IFT) stock price history
Every ASX trading session of Infratil Limited from May 24, 2011 to Sep 28, 2026: 3,885 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IFT adjusted close, 2011 to 2026
- A$13.10
- All time high, 2026
- A$13.24
- 52 week high, A$8.71 low
- 3,885
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
IFT key facts
- Infratil Limited (IFT) closed at A$11.34 on Sep 28, 2026 on ASX.
- IFT's all time high close is A$13.10, set on Jul 22, 2026; its all time low close is A$0.7011 on Jun 8, 2011.
- IFT's 52 week range is A$8.71 to A$13.24.
- IFT returned +5.4% over the year to Sep 28, 2026 and +57.9% over five years.
- Over ten years IFT returned +412%, +17.7% a year compounded.
- IFT's deepest drawdown was -41.6% from Jan 21, 2020 to Mar 23, 2020.
- DataCedar holds 3,885 daily sessions of IFT history from May 24, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IFT price chart, 2011 to 2026
IFT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.7% |
| 3 months | -8.3% |
| 6 months | +16.5% |
| Year to date | +17.3% |
| 1 year | +5.4% |
| 3 years | +24.1% |
| 5 years | +57.9% |
| 10 years | +412.1% |
| Since May 24, 2011 | +1,429% |
| Compound annual growth, 15.3 years | +19.4% |
IFT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$13.10 on Jul 22, 2026
- All time low close
- A$0.7011 on Jun 8, 2011
- 52 week high
- A$13.24 on Jun 1, 2026
- 52 week low
- A$8.71 on Mar 12, 2026
- Deepest drawdown
- -41.6% from Jan 21, 2020 to Mar 23, 2020, recovered Oct 25, 2020
- Best single session
- +33.8% on Apr 9, 2013
- Worst single session
- -13.6% on Mar 22, 2020
- Volatility, 1 year annualised
- 29.2%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2011
- 15.3×
- Best calendar year
- 2013, +55%
- Worst calendar year
- 2025, -14%
IFT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on May 24, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$9.51 | A$13.24 | A$8.71 | A$11.34 | +17.3% | 70.7M | 188 |
| 2025 | A$11.35 | A$11.35 | A$8.23 | A$9.67 | -14.4% | 98.4M | 253 |
| 2024 | A$8.97 | A$11.70 | A$8.86 | A$11.29 | +26.3% | 59.6M | 254 |
| 2023 | A$7.44 | A$9.54 | A$7.17 | A$8.94 | +20.6% | 10.6M | 252 |
| 2022 | A$7.18 | A$8.08 | A$6.20 | A$7.41 | +3.9% | 8.2M | 251 |
| 2021 | A$6.22 | A$7.39 | A$5.63 | A$7.14 | +14.7% | 6M | 254 |
| 2020 | A$4.31 | A$6.32 | A$2.75 | A$6.22 | +44.4% | 10.1M | 255 |
| 2019 | A$3.00 | A$4.31 | A$2.88 | A$4.31 | +43.7% | 1.2M | 253 |
| 2018 | A$2.34 | A$3.00 | A$2.19 | A$3.00 | +28.1% | 682.9K | 253 |
| 2017 | A$1.97 | A$2.43 | A$1.96 | A$2.34 | +19.1% | 457.9K | 252 |
| 2016 | A$2.12 | A$2.40 | A$1.91 | A$1.97 | -7.2% | 388.2K | 253 |
| 2015 | A$1.59 | A$2.12 | A$1.59 | A$2.12 | +33.0% | 75.1K | 255 |
| 2014 | A$1.35 | A$1.59 | A$1.32 | A$1.59 | +17.8% | 27.2K | 253 |
| 2013 | A$0.8748 | A$1.36 | A$0.8748 | A$1.35 | +54.6% | 44.2K | 253 |
| 2012 | A$0.8192 | A$0.8748 | A$0.8022 | A$0.8748 | +6.8% | 505 | 253 |
| 2011 | A$0.7416 | A$0.8192 | A$0.7011 | A$0.8192 | n/a | 41K | 153 |
IFT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$11.34 | -4.2% |
| August 2026 | A$11.84 | -4.8% |
| July 2026 | A$12.44 | -1.3% |
| June 2026 | A$12.61 | -3.3% |
| May 2026 | A$13.04 | +28.8% |
| April 2026 | A$10.12 | +7.6% |
| March 2026 | A$9.41 | +1.1% |
| February 2026 | A$9.31 | -1.6% |
| January 2026 | A$9.46 | -2.2% |
| December 2025 | A$9.67 | -3.8% |
| November 2025 | A$10.04 | -6.1% |
| October 2025 | A$10.69 | +1.0% |
About the IFT data
Daily bars. 3,885 sessions from May 24, 2011 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 24, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IFT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
IFT share price history
