Infratil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	9.960	9.960	9.750	9.750	9.305	36,408
2024-03-11	9.880	9.960	9.790	9.960	9.505	51,921
2024-03-08	9.820	9.960	9.780	9.920	9.467	16,605
2024-03-07	9.950	9.950	9.810	9.810	9.362	32,083
2024-03-06	9.650	9.900	9.610	9.900	9.448	23,147
2024-03-05	9.670	9.750	9.520	9.580	9.142	66,185
2024-03-04	9.780	9.780	9.550	9.710	9.266	54,766
2024-03-01	9.720	9.730	9.600	9.620	9.181	53,538
2024-02-29	9.580	9.730	9.550	9.720	9.276	145,803
2024-02-28	9.520	9.720	9.520	9.660	9.219	45,026
2024-02-27	9.600	9.620	9.500	9.520	9.085	45,999
2024-02-26	9.780	9.780	9.500	9.630	9.190	84,354
2024-02-23	9.820	9.820	9.640	9.670	9.228	46,783
2024-02-22	9.600	9.860	9.600	9.860	9.410	2,505,371
2024-02-21	9.760	9.760	9.500	9.500	9.066	40,170
2024-02-20	9.660	9.720	9.660	9.720	9.276	9,394
2024-02-19	9.710	9.780	9.550	9.550	9.114	24,759
2024-02-16	9.630	9.880	9.570	9.800	9.352	52,540
2024-02-15	9.680	9.730	9.570	9.630	9.190	32,112
2024-02-14	9.800	9.800	9.570	9.630	9.190	46,973
2024-02-13	9.910	9.920	9.770	9.780	9.333	15,402
2024-02-12	10.180	10.180	9.840	9.870	9.419	49,898
2024-02-09	9.830	10.110	9.760	10.110	9.648	54,642
2024-02-08	10.030	10.030	9.770	9.810	9.362	21,405
2024-02-07	9.890	9.985	9.880	9.930	9.476	45,618
2024-02-06	9.930	9.930	9.850	9.920	9.467	25,472
2024-02-05	9.930	9.930	9.770	9.920	9.467	34,036
2024-02-02	10.150	10.150	9.810	9.870	9.419	69,261
2024-02-01	9.920	10.000	9.770	9.950	9.495	30,892
2024-01-31	9.980	9.980	9.810	9.880	9.429	194,006
2024-01-30	10.160	10.160	9.900	9.970	9.515	60,971
2024-01-29	9.720	10.230	9.720	10.090	9.629	101,838
2024-01-25	9.630	9.940	9.630	9.640	9.200	28,577
2024-01-24	9.650	9.710	9.600	9.600	9.161	14,188
2024-01-23	9.530	9.720	9.480	9.650	9.209	47,914
2024-01-22	9.500	9.550	9.370	9.530	9.095	15,601
2024-01-19	9.550	9.550	9.370	9.400	8.971	36,371
2024-01-18	9.500	9.610	9.500	9.560	9.123	35,375
2024-01-17	9.460	9.600	9.360	9.360	8.932	20,617
2024-01-16	9.460	9.540	9.400	9.480	9.047	18,242
2024-01-15	9.600	9.600	9.450	9.480	9.047	19,566
2024-01-12	9.600	9.600	9.440	9.550	9.114	24,929
2024-01-11	9.490	9.520	9.400	9.520	9.085	24,590
2024-01-10	9.450	9.510	9.380	9.470	9.037	25,378
2024-01-09	9.570	9.570	9.420	9.510	9.076	22,803
2024-01-08	9.480	9.530	9.360	9.530	9.095	34,215
2024-01-05	9.690	9.690	9.320	9.340	8.913	60,329
2024-01-04	9.300	9.690	9.300	9.690	9.247	38,435
2024-01-03	9.310	9.360	9.230	9.300	8.875	65,418
2024-01-02	9.340	9.370	9.280	9.280	8.856	3,743
2023-12-29	9.430	9.430	9.270	9.310	8.885	25,634
2023-12-28	9.330	9.420	9.290	9.420	8.990	8,490
2023-12-27	9.400	9.410	9.160	9.160	8.742	22,328
2023-12-22	9.320	9.410	9.270	9.410	8.980	50,942
2023-12-21	9.180	9.350	9.150	9.310	8.885	161,285
2023-12-20	9.310	9.310	9.150	9.180	8.761	78,367
2023-12-19	9.300	9.300	9.140	9.290	8.866	106,328
2023-12-18	9.290	9.320	9.180	9.200	8.780	119,808
2023-12-15	9.330	9.340	9.180	9.300	8.875	92,027
2023-12-14	9.390	9.390	9.250	9.360	8.932	74,035

← NewerPage 12 of 22 · 1,268 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.