Infratil Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.600	10.630	10.400	10.420	10.420	343,303
2026-10-15	10.380	10.490	10.325	10.490	10.490	453,474
2026-10-14	10.550	10.590	10.465	10.500	10.500	284,519
2026-10-13	10.790	10.790	10.575	10.600	10.600	362,469
2026-10-12	10.750	10.800	10.580	10.750	10.750	241,311
2026-10-09	10.590	10.690	10.560	10.690	10.690	435,456
2026-10-08	10.900	10.950	10.690	10.690	10.690	381,272
2026-10-07	11.140	11.140	10.920	10.980	10.980	438,062
2026-10-06	11.110	11.190	11.030	11.060	11.060	314,641
2026-10-05	11.330	11.330	11.120	11.130	11.130	142,460
2026-10-02	11.300	11.300	11.120	11.190	11.190	206,398
2026-10-01	11.170	11.265	11.060	11.200	11.200	334,660
2026-09-30	11.250	11.500	11.190	11.400	11.400	312,784
2026-09-29	11.330	11.390	11.130	11.240	11.240	155,562
2026-09-28	11.390	11.510	11.250	11.340	11.340	174,072
2026-09-25	11.650	11.670	11.450	11.460	11.460	183,502
2026-09-24	11.360	11.730	11.360	11.660	11.660	177,751
2026-09-23	11.560	11.740	11.560	11.610	11.610	293,329
2026-09-22	11.550	11.550	11.270	11.490	11.490	305,483
2026-09-21	11.550	11.550	11.170	11.270	11.270	473,741
2026-09-18	11.420	11.530	11.200	11.310	11.310	589,174
2026-09-17	11.450	11.630	11.280	11.430	11.430	749,765
2026-09-16	11.480	11.630	11.290	11.320	11.320	531,392
2026-09-15	11.380	11.380	10.910	10.930	10.930	601,095
2026-09-14	11.800	11.870	11.280	11.280	11.280	429,862
2026-09-11	11.890	11.890	11.700	11.770	11.770	188,390
2026-09-10	11.710	11.960	11.710	11.910	11.910	220,491
2026-09-09	11.820	11.910	11.760	11.900	11.900	227,546
2026-09-08	12.000	12.080	11.770	11.770	11.770	276,933
2026-09-07	12.150	12.150	11.910	12.040	12.040	161,051
2026-09-04	12.130	12.130	11.990	12.060	12.060	268,780
2026-09-03	12.010	12.090	11.820	11.900	11.900	227,598
2026-09-02	11.730	11.950	11.650	11.850	11.850	253,119
2026-09-01	11.830	11.830	11.645	11.780	11.780	369,332
2026-08-31	11.800	12.080	11.770	11.840	11.840	387,771
2026-08-28	11.950	12.030	11.770	11.770	11.770	191,708
2026-08-27	12.240	12.240	11.880	11.900	11.900	397,123
2026-08-26	12.370	12.370	12.160	12.280	12.280	220,709
2026-08-25	12.330	12.370	12.160	12.320	12.320	248,474
2026-08-24	12.490	12.490	12.140	12.270	12.270	196,485
2026-08-21	12.560	12.570	12.430	12.510	12.510	220,529
2026-08-20	12.440	12.620	12.440	12.530	12.530	304,692
2026-08-19	12.410	12.410	12.270	12.340	12.340	173,747
2026-08-18	12.340	12.460	12.310	12.400	12.400	289,828
2026-08-17	12.570	12.730	12.460	12.460	12.460	209,697
2026-08-14	12.610	12.630	12.470	12.550	12.550	181,489
2026-08-13	12.430	12.510	12.330	12.460	12.460	199,437
2026-08-12	12.700	12.710	12.420	12.480	12.480	194,691
2026-08-11	12.600	12.780	12.530	12.780	12.780	155,820
2026-08-10	12.550	12.780	12.400	12.660	12.660	236,475
2026-08-07	12.610	12.660	12.450	12.500	12.500	215,744
2026-08-06	12.660	12.710	12.510	12.610	12.610	229,607
2026-08-05	12.680	12.830	12.635	12.720	12.720	200,903
2026-08-04	12.500	12.730	12.470	12.630	12.630	232,176
2026-08-03	12.480	12.480	12.340	12.470	12.470	124,363
2026-07-31	12.580	12.640	12.280	12.440	12.440	259,126
2026-07-30	12.540	12.605	12.240	12.430	12.430	575,292
2026-07-29	13.000	13.000	12.590	12.650	12.650	690,394
2026-07-28	12.850	12.950	12.630	12.640	12.640	361,089
2026-07-27	13.030	13.120	12.760	12.910	12.910	458,958

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.0961 NZD
2025-11-26	0.0598 NZD
2025-06-11	0.1045 NZD
2024-11-20	0.0554 NZD
2024-10-29	0.0725 NZD
2024-06-05	0.1090 NZD
2023-11-29	0.0597 NZD
2023-05-29	0.1156 NZD
2022-11-29	0.0627 NZD
2022-05-31	0.1084 NZD
2021-12-03	0.0623 NZD
2021-06-08	0.1033 NZD
2020-11-30	0.0670 NZD
2020-06-05	0.0965 NZD
2019-11-28	0.0560 NZD
2019-06-20	0.0962 NZD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.