Infratil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	9.120	9.255	9.120	9.210	8.731	34,240
2023-06-28	9.100	9.230	8.940	9.100	8.627	69,726
2023-06-27	9.160	9.210	8.900	9.030	8.561	184,275
2023-06-26	8.810	9.115	8.810	9.050	8.580	119,991
2023-06-23	8.760	8.950	8.760	8.850	8.390	69,108
2023-06-22	8.750	8.820	8.700	8.700	8.248	166,504
2023-06-21	8.750	8.875	8.690	8.720	8.267	72,852
2023-06-20	8.760	8.770	8.710	8.730	8.276	15,681
2023-06-19	8.900	8.900	8.690	8.800	8.343	107,872
2023-06-16	8.900	8.960	8.680	8.790	8.333	206,129
2023-06-15	8.970	9.070	8.780	8.900	8.437	182,273
2023-06-14	8.980	9.000	8.830	8.900	8.437	78,194
2023-06-13	8.980	8.980	8.870	8.960	8.494	28,385
2023-06-09	8.990	9.150	8.920	9.020	8.551	26,851
2023-06-08	8.960	9.100	8.800	8.960	8.494	227,882
2023-06-07	9.200	9.200	9.200	9.200	8.722	0
2023-06-06	9.330	9.410	9.150	9.200	8.722	19,808
2023-06-05	9.210	9.330	9.210	9.330	8.845	14,456
2023-06-02	9.190	9.250	9.110	9.180	8.703	18,655
2023-06-01	9.190	9.230	9.000	9.230	8.750	17,651
2023-05-31	9.290	9.370	9.080	9.140	8.665	26,406
2023-05-30	9.230	9.310	9.160	9.200	8.722	26,390
2023-05-29	9.290	9.290	9.150	9.200	8.722	19,269
2023-05-26	9.300	9.355	9.180	9.295	8.702	25,521
2023-05-25	8.990	9.350	8.990	9.260	8.670	41,965
2023-05-24	9.140	9.320	8.940	8.950	8.379	30,864
2023-05-23	9.040	9.470	9.030	9.140	8.557	28,540
2023-05-22	9.080	9.140	8.950	8.950	8.379	53,166
2023-05-19	8.920	9.270	8.920	9.080	8.501	11,900
2023-05-18	9.200	9.200	8.920	8.920	8.351	40,731
2023-05-17	9.000	9.225	8.950	9.200	8.613	11,859
2023-05-16	8.880	9.185	8.850	8.870	8.304	10,595
2023-05-15	8.920	8.920	8.755	8.810	8.248	14,990
2023-05-12	8.790	8.920	8.760	8.920	8.351	20,065
2023-05-11	8.970	8.970	8.700	8.790	8.230	4,999
2023-05-10	8.820	9.000	8.700	9.000	8.426	21,185
2023-05-09	8.670	8.920	8.600	8.720	8.164	5,903
2023-05-08	8.620	8.650	8.510	8.510	7.967	22,276
2023-05-05	8.800	8.870	8.600	8.660	8.108	11,098
2023-05-04	8.800	8.920	8.700	8.700	8.145	7,548
2023-05-03	8.680	8.820	8.680	8.810	8.248	9,843
2023-05-02	8.860	8.895	8.530	8.530	7.986	48,768
2023-05-01	8.870	9.000	8.840	8.880	8.314	49,927
2023-04-28	8.600	8.900	8.600	8.870	8.304	36,158
2023-04-27	8.630	8.720	8.590	8.640	8.089	22,087
2023-04-26	8.650	8.650	8.450	8.520	7.977	16,137
2023-04-24	8.380	8.710	8.380	8.650	8.098	25,063
2023-04-21	8.550	8.600	8.110	8.110	7.593	13,222
2023-04-20	8.590	8.600	8.510	8.510	7.967	6,596
2023-04-19	8.690	8.690	8.600	8.600	8.052	60,852
2023-04-18	8.580	8.680	8.550	8.680	8.127	6,261
2023-04-17	8.630	8.630	8.510	8.510	7.967	4,274
2023-04-14	8.800	8.800	8.510	8.620	8.070	22,278
2023-04-13	8.790	8.800	8.680	8.760	8.201	310,014
2023-04-12	8.390	8.790	8.390	8.690	8.136	571,369
2023-04-11	8.610	8.700	8.300	8.300	7.771	12,938
2023-04-06	8.650	8.810	8.580	8.790	8.230	16,492
2023-04-05	8.630	8.800	8.480	8.800	8.239	17,589
2023-04-04	8.410	8.630	8.410	8.630	8.080	6,000
2023-04-03	8.730	8.730	8.380	8.400	7.864	18,301

← NewerPage 15 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.