Infratil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	9.260	9.450	9.230	9.450	9.018	7,327
2023-12-12	9.230	9.320	9.180	9.260	8.837	56,095
2023-12-11	9.420	9.420	9.190	9.230	8.808	27,510
2023-12-08	9.410	9.460	9.190	9.460	9.028	31,287
2023-12-07	9.470	9.470	9.300	9.300	8.875	22,997
2023-12-06	9.230	9.470	9.200	9.360	8.932	70,279
2023-12-05	9.500	9.500	9.170	9.200	8.780	14,647
2023-12-04	9.290	9.300	9.080	9.080	8.665	21,929
2023-12-01	9.180	9.250	9.060	9.060	8.646	42,165
2023-11-30	9.020	9.180	9.020	9.180	8.761	46,675
2023-11-29	9.220	9.220	9.030	9.030	8.618	19,566
2023-11-28	9.200	9.200	9.020	9.050	8.580	22,727
2023-11-27	9.470	9.470	9.000	9.020	8.551	45,360
2023-11-24	9.180	9.290	9.160	9.210	8.731	17,893
2023-11-23	9.280	9.310	9.130	9.170	8.693	49,590
2023-11-22	9.460	9.460	9.180	9.270	8.788	58,868
2023-11-21	9.220	9.250	9.070	9.100	8.627	17,915
2023-11-20	9.280	9.300	9.130	9.150	8.674	20,187
2023-11-17	9.450	9.450	9.240	9.280	8.798	33,065
2023-11-16	9.820	9.820	9.370	9.540	9.044	93,092
2023-11-15	9.650	9.920	9.600	9.790	9.281	63,575
2023-11-14	9.680	9.680	9.450	9.650	9.148	26,327
2023-11-13	9.510	9.710	9.450	9.710	9.205	25,178
2023-11-10	9.520	9.680	9.500	9.500	9.006	47,263
2023-11-09	9.550	9.680	9.400	9.520	9.025	47,141
2023-11-08	9.540	9.540	9.440	9.510	9.016	10,572
2023-11-07	9.500	9.590	9.450	9.530	9.035	24,142
2023-11-06	9.510	9.620	9.450	9.450	8.959	27,638
2023-11-03	9.350	9.540	9.320	9.540	9.044	18,508
2023-11-02	9.180	9.450	9.180	9.250	8.769	43,335
2023-11-01	9.080	9.290	9.040	9.140	8.665	70,180
2023-10-31	9.510	10.000	9.030	9.040	8.570	37,895
2023-10-30	9.100	9.230	9.100	9.110	8.637	48,900
2023-10-27	9.160	9.160	9.040	9.060	8.589	9,269
2023-10-26	9.110	9.170	9.040	9.170	8.693	87,998
2023-10-25	9.420	9.420	9.070	9.110	8.637	40,486
2023-10-24	9.310	9.450	9.180	9.450	8.959	53,177
2023-10-23	9.490	9.490	9.170	9.220	8.741	19,742
2023-10-20	9.580	9.580	9.350	9.430	8.940	24,716
2023-10-19	9.500	9.640	9.440	9.600	9.101	62,422
2023-10-18	9.700	9.700	9.390	9.530	9.035	23,513
2023-10-17	9.440	9.700	9.280	9.700	9.196	86,468
2023-10-16	9.660	9.700	9.370	9.370	8.883	45,750
2023-10-13	9.760	9.780	9.530	9.600	9.101	34,904
2023-10-12	9.640	9.790	9.550	9.790	9.281	57,987
2023-10-11	9.600	9.640	9.530	9.640	9.139	17,244
2023-10-10	9.570	9.600	9.490	9.600	9.101	26,505
2023-10-09	9.520	9.600	9.400	9.570	9.073	21,805
2023-10-06	9.560	9.560	9.370	9.470	8.978	39,572
2023-10-05	9.440	9.560	9.370	9.560	9.063	43,110
2023-10-04	9.380	9.510	9.300	9.440	8.949	81,130
2023-10-03	9.380	9.450	9.320	9.450	8.959	37,273
2023-10-02	9.470	9.520	9.230	9.400	8.911	56,694
2023-09-29	9.580	9.580	9.380	9.450	8.959	29,060
2023-09-28	9.430	9.580	9.390	9.580	9.082	19,864
2023-09-27	9.600	9.600	9.390	9.390	8.902	11,421
2023-09-26	9.590	9.590	9.430	9.550	9.054	19,723
2023-09-25	9.490	9.570	9.480	9.545	9.049	15,219
2023-09-22	9.410	9.510	9.250	9.450	8.959	49,295
2023-09-21	9.350	9.410	9.280	9.290	8.807	29,456

← NewerPage 13 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.