Skip to main content
Global X AI Infrastructure ETF (ASX:AINF)
Australia flag Australia · Delayed Price · Currency is AUD
14.86
+0.24 (1.64%)
At close: Dec 5, 2025

ASX:AINF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.8015.2614.8014.8614.861.64%70,863
Dec 4, 202514.6014.6414.5614.6214.620.41%12,153
Dec 3, 202514.5514.5914.5214.5614.560.28%22,030
Dec 2, 202514.5214.5814.4814.5214.52-0.41%66,145
Dec 1, 202514.4814.6214.4814.5814.580.90%91,761
Nov 28, 202514.5014.5414.4514.4514.450.07%9,698
Nov 27, 202514.4314.5014.4314.4414.440.91%16,867
Nov 26, 202514.4414.4414.2714.3114.311.27%18,523
Nov 25, 202514.0214.1714.0214.1314.132.10%23,511
Nov 24, 202513.8713.9313.7413.8413.84-0.29%19,695
Nov 21, 202514.1914.1913.8013.8813.88-4.14%22,288
Nov 20, 202514.2714.4914.2714.4814.484.17%34,133
Nov 19, 202513.9713.9713.8713.9013.90-0.86%32,353
Nov 18, 202514.1814.1814.0014.0214.02-2.30%20,423
Nov 17, 202514.3614.4914.2614.3514.350.91%29,107
Nov 14, 202514.5614.5614.2214.2214.22-3.72%40,297
Nov 13, 202514.7814.8014.7214.7714.770.14%34,370
Nov 12, 202515.0015.0014.7514.7514.75-1.14%23,907
Nov 11, 202514.9314.9314.8514.9214.920.61%12,878
Nov 10, 202514.6814.9914.6814.8314.831.44%38,934
Nov 7, 202514.7114.7114.6114.6214.62-1.35%8,840
Nov 6, 202514.7914.9914.7914.8214.821.44%52,437
Nov 5, 202514.9314.9614.5114.6114.61-3.44%59,114
Nov 4, 202515.3015.3815.1315.1315.13-1.30%12,965
Nov 3, 202515.4215.5615.2915.3315.33-0.65%35,785
Oct 31, 202515.3915.4515.3015.4315.43-0.52%28,708
Oct 30, 202515.5815.8115.4915.5115.511.51%45,321
Oct 29, 202515.1515.5115.1515.2815.281.19%10,271
Oct 28, 202515.1115.1315.0115.1015.10-0.46%20,524
Oct 27, 202515.2215.3015.0915.1715.171.68%22,229
Oct 24, 202514.9514.9514.8614.9214.922.33%32,146
Oct 23, 202514.6814.7314.5414.5814.58-1.22%32,927
Oct 22, 202514.8514.9014.6714.7614.76-1.93%65,661
Oct 21, 202515.0015.1615.0015.0515.050.33%7,672
Oct 20, 202515.1215.1914.8515.0015.00-1.19%50,709
Oct 17, 202515.4615.4615.1515.1815.18-0.85%55,766
Oct 16, 202515.2315.3215.2215.3115.310.79%32,581
Oct 15, 202515.2915.2915.1215.1915.190.20%35,377
Oct 14, 202515.2515.3515.1315.1615.161.27%64,544
Oct 13, 202514.8615.0414.8614.9714.97-0.27%42,596
Oct 10, 202515.0715.1115.0115.0115.010.40%7,513
Oct 9, 202514.9815.0214.9314.9514.952.26%31,430
Oct 8, 202514.6014.6414.5414.6214.62-0.27%17,410
Oct 7, 202514.5914.6614.5714.6614.660.62%18,700
Oct 6, 202514.8514.8514.5514.5714.57-0.14%16,431
Oct 3, 202514.5114.5914.5114.5914.590.90%29,861
Oct 2, 202514.6414.6414.4114.4614.461.90%4,704
Oct 1, 202514.2614.2614.1814.1914.190.21%28,474
Sep 30, 202514.2114.2114.1014.1614.160.64%9,259
Sep 29, 202514.2514.2514.0514.0714.071.01%10,313