Infratil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	10.720	10.720	10.310	10.350	9.985	166,614
2024-06-06	10.300	10.870	10.300	10.610	10.236	143,479
2024-06-05	10.080	10.340	10.050	10.310	9.946	97,965
2024-06-04	10.040	10.170	9.970	10.100	9.639	62,933
2024-06-03	9.930	10.000	9.910	9.960	9.505	59,800
2024-05-31	9.880	9.890	9.750	9.850	9.400	136,938
2024-05-30	10.000	10.000	9.750	9.780	9.333	99,305
2024-05-29	10.100	10.100	9.850	9.950	9.495	90,321
2024-05-28	10.050	10.120	10.000	10.080	9.620	101,426
2024-05-27	10.120	10.130	10.020	10.060	9.600	37,431
2024-05-24	10.060	10.210	10.050	10.050	9.591	64,366
2024-05-23	10.020	10.190	9.970	10.100	9.639	105,323
2024-05-22	9.880	9.980	9.840	9.880	9.429	74,006
2024-05-21	9.900	9.940	9.740	9.750	9.305	150,949
2024-05-20	9.950	10.420	9.950	10.350	9.877	85,317
2024-05-17	9.860	9.980	9.860	9.940	9.486	43,407
2024-05-16	9.650	9.900	9.650	9.840	9.391	85,278
2024-05-15	9.450	9.600	9.430	9.550	9.114	62,479
2024-05-14	9.600	9.610	9.400	9.480	9.047	81,189
2024-05-13	9.750	9.750	9.580	9.630	9.190	62,401
2024-05-10	9.880	9.880	9.710	9.710	9.266	31,781
2024-05-09	9.890	9.890	9.710	9.780	9.333	48,095
2024-05-08	9.750	9.890	9.750	9.890	9.438	48,677
2024-05-07	9.720	9.800	9.650	9.730	9.286	62,353
2024-05-06	9.960	9.980	9.670	9.680	9.238	66,155
2024-05-03	10.020	10.020	9.860	9.950	9.495	26,668
2024-05-02	10.000	10.030	9.920	10.020	9.562	61,380
2024-05-01	10.000	10.040	9.970	9.970	9.515	31,794
2024-04-30	10.020	10.090	9.960	10.000	9.543	97,344
2024-04-29	10.040	10.190	9.930	9.950	9.495	44,893
2024-04-26	10.050	10.050	9.820	9.920	9.467	66,225
2024-04-24	10.050	10.050	9.890	10.030	9.572	30,023
2024-04-23	10.010	10.020	9.890	9.930	9.476	17,604
2024-04-22	10.090	10.090	9.910	9.950	9.495	24,350
2024-04-19	9.950	10.040	9.950	9.990	9.534	19,678
2024-04-18	10.160	10.160	9.910	9.920	9.467	78,266
2024-04-17	10.000	10.170	9.970	10.160	9.696	56,277
2024-04-16	10.000	10.000	9.880	10.000	9.543	9,558
2024-04-15	10.010	10.010	9.930	9.980	9.524	20,340
2024-04-12	10.170	10.170	9.980	10.130	9.667	13,839
2024-04-11	10.010	10.200	9.950	10.200	9.734	29,439
2024-04-10	9.970	10.050	9.920	10.050	9.591	21,246
2024-04-09	10.040	10.040	9.960	9.970	9.515	18,913
2024-04-08	10.080	10.080	9.890	10.050	9.591	31,869
2024-04-05	10.000	10.000	9.880	9.980	9.524	43,701
2024-04-04	10.040	10.070	9.980	10.040	9.581	17,132
2024-04-03	9.970	10.050	9.930	9.970	9.515	29,984
2024-04-02	9.950	10.080	9.920	9.970	9.515	38,022
2024-03-28	9.910	10.070	9.800	9.920	9.467	66,872
2024-03-27	9.960	10.070	9.870	9.870	9.419	48,362
2024-03-26	9.870	10.050	9.830	10.010	9.553	57,110
2024-03-25	9.880	9.970	9.740	9.850	9.400	64,076
2024-03-22	9.770	9.850	9.760	9.840	9.391	9,873
2024-03-21	9.800	9.860	9.760	9.770	9.324	35,082
2024-03-20	9.800	9.935	9.800	9.880	9.429	101,025
2024-03-19	9.830	9.830	9.730	9.750	9.305	36,966
2024-03-18	9.760	9.840	9.730	9.810	9.362	41,038
2024-03-15	9.960	9.960	9.690	9.710	9.266	31,890
2024-03-14	9.980	10.000	9.730	9.960	9.505	58,536
2024-03-13	9.770	9.970	9.770	9.970	9.515	42,911

← NewerPage 11 of 22 · 1,265 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.