Infratil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	9.470	9.470	9.340	9.360	8.874	23,873
2023-09-19	9.410	9.470	9.380	9.470	8.978	35,647
2023-09-18	9.280	9.460	9.280	9.410	8.921	52,281
2023-09-15	9.460	9.460	9.270	9.270	8.788	189,118
2023-09-14	9.480	9.570	9.320	9.460	8.968	79,525
2023-09-13	9.500	9.500	9.260	9.420	8.930	38,312
2023-09-12	9.500	9.540	9.280	9.520	9.025	35,636
2023-09-11	9.570	9.590	9.380	9.540	9.044	27,693
2023-09-08	9.600	9.650	9.470	9.540	9.044	304,826
2023-09-07	9.500	9.580	9.400	9.560	9.063	23,569
2023-09-06	9.420	9.560	9.390	9.520	9.025	39,389
2023-09-05	9.400	9.400	9.240	9.370	8.883	51,863
2023-09-04	9.470	9.470	9.280	9.280	8.798	327,212
2023-09-01	9.250	9.470	9.250	9.470	8.978	20,794
2023-08-31	9.200	9.300	9.140	9.270	8.788	391,462
2023-08-30	9.210	9.230	9.160	9.200	8.722	9,212
2023-08-29	9.240	9.240	9.180	9.230	8.750	25,868
2023-08-28	9.270	9.270	9.200	9.240	8.760	37,071
2023-08-25	9.320	9.320	9.200	9.260	8.779	27,554
2023-08-24	9.260	9.290	9.210	9.240	8.760	27,758
2023-08-23	9.210	9.220	9.160	9.200	8.722	33,661
2023-08-22	9.090	9.270	9.080	9.130	8.655	33,035
2023-08-21	9.220	9.220	9.090	9.090	8.618	27,524
2023-08-18	9.080	9.230	9.080	9.230	8.750	17,010
2023-08-17	9.140	9.150	9.060	9.070	8.599	38,435
2023-08-16	9.200	9.230	9.100	9.230	8.750	21,047
2023-08-15	9.140	9.180	9.100	9.180	8.703	29,535
2023-08-14	9.200	9.230	9.100	9.100	8.627	21,097
2023-08-11	9.170	9.230	9.110	9.230	8.750	15,805
2023-08-10	9.230	9.230	9.090	9.140	8.665	23,945
2023-08-09	9.240	9.260	9.170	9.230	8.750	18,167
2023-08-08	9.240	9.240	9.170	9.180	8.703	14,890
2023-08-07	9.200	9.250	9.180	9.210	8.731	17,885
2023-08-04	9.200	9.220	9.140	9.170	8.693	18,510
2023-08-03	9.400	9.400	9.140	9.200	8.722	41,575
2023-08-02	9.120	9.400	9.120	9.400	8.911	9,937
2023-08-01	9.340	9.340	9.070	9.120	8.646	55,950
2023-07-31	9.140	9.360	9.100	9.360	8.874	31,040
2023-07-28	9.020	9.150	8.970	9.130	8.655	26,974
2023-07-27	9.150	9.150	8.940	9.020	8.551	42,543
2023-07-26	9.120	9.150	9.040	9.060	8.589	41,649
2023-07-25	9.240	9.240	9.050	9.050	8.580	32,724
2023-07-24	9.050	9.170	9.050	9.100	8.627	89,248
2023-07-21	9.040	9.060	8.980	8.990	8.523	19,524
2023-07-20	9.050	9.120	9.000	9.000	8.532	38,968
2023-07-19	9.070	9.120	8.960	9.030	8.561	37,823
2023-07-18	9.190	9.190	9.030	9.030	8.561	28,103
2023-07-17	9.450	9.450	9.200	9.240	8.760	86,548
2023-07-14	9.290	9.380	9.280	9.350	8.864	12,183
2023-07-13	9.320	9.330	9.220	9.220	8.741	22,823
2023-07-12	9.310	9.310	9.090	9.090	8.618	48,176
2023-07-11	9.510	9.520	9.240	9.310	8.826	50,380
2023-07-10	9.530	9.620	9.460	9.500	9.006	53,184
2023-07-07	9.450	9.470	9.320	9.380	8.892	90,407
2023-07-06	9.490	9.570	9.400	9.420	8.930	110,035
2023-07-05	9.650	9.675	9.450	9.460	8.968	120,853
2023-07-04	9.460	9.710	9.420	9.610	9.111	67,635
2023-07-03	9.430	9.490	9.330	9.460	8.968	51,950
2023-06-30	9.230	9.450	9.220	9.420	8.930	155,085
2023-06-29	9.120	9.255	9.120	9.210	8.731	34,240

← NewerPage 14 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.