Infratil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	9.000	9.000	8.530	8.700	8.145	21,983
2023-03-30	8.410	8.610	8.380	8.610	8.061	15,537
2023-03-29	8.410	8.430	8.320	8.320	7.790	3,762
2023-03-28	8.330	8.390	8.250	8.380	7.846	11,173
2023-03-27	8.380	8.380	8.150	8.250	7.724	13,964
2023-03-24	8.220	8.370	8.110	8.330	7.799	15,096
2023-03-23	8.050	8.200	8.020	8.190	7.668	5,626
2023-03-22	8.070	8.100	7.960	7.990	7.481	10,399
2023-03-21	8.090	8.090	7.990	8.000	7.490	18,159
2023-03-20	8.260	8.350	7.970	8.100	7.584	14,148
2023-03-17	8.190	8.280	8.100	8.270	7.743	9,406
2023-03-16	8.080	8.220	7.970	8.170	7.649	20,647
2023-03-15	8.010	8.100	7.960	8.100	7.584	6,669
2023-03-14	7.880	8.060	7.880	8.000	7.490	6,740
2023-03-13	7.950	8.040	7.830	7.980	7.471	13,479
2023-03-10	7.890	7.940	7.840	7.940	7.434	12,058
2023-03-09	7.950	7.950	7.860	7.860	7.359	13,592
2023-03-08	8.080	8.080	7.950	8.020	7.509	11,631
2023-03-07	8.160	8.160	7.920	8.110	7.593	10,886
2023-03-06	7.950	8.190	7.900	8.190	7.668	12,494
2023-03-03	8.030	8.040	7.930	8.020	7.509	5,555
2023-03-02	8.000	8.100	7.860	8.020	7.509	16,969
2023-03-01	8.030	8.080	7.830	8.070	7.555	25,072
2023-02-28	7.800	8.030	7.800	8.030	7.518	12,357
2023-02-27	8.030	8.030	7.730	7.760	7.265	23,581
2023-02-24	8.050	8.050	7.950	7.950	7.443	1,893
2023-02-23	7.860	8.050	7.860	8.050	7.537	10,283
2023-02-22	7.660	7.940	7.660	7.850	7.349	16,360
2023-02-21	7.890	7.970	7.610	7.610	7.125	5,357
2023-02-20	8.070	8.070	7.850	8.000	7.490	28,479
2023-02-17	7.990	8.080	7.950	8.080	7.565	2,830
2023-02-16	8.000	8.050	7.990	8.030	7.518	12,047
2023-02-15	8.020	8.040	7.920	7.920	7.415	4,319
2023-02-14	8.120	8.120	8.010	8.050	7.537	4,211
2023-02-13	8.130	8.160	8.090	8.120	7.602	11,222
2023-02-10	8.230	8.230	8.130	8.140	7.621	10,184
2023-02-09	8.180	8.200	8.140	8.200	7.677	7,686
2023-02-08	8.020	8.130	8.020	8.130	7.612	35,082
2023-02-07	8.200	8.220	8.000	8.000	7.490	19,291
2023-02-06	8.250	8.250	8.190	8.190	7.668	157
2023-02-03	8.100	8.250	8.100	8.170	7.649	15,886
2023-02-02	8.060	8.150	8.060	8.090	7.574	2,682
2023-02-01	8.170	8.190	7.900	7.900	7.396	8,907
2023-01-31	8.120	8.200	8.120	8.150	7.630	4,628
2023-01-30	8.050	8.140	8.050	8.120	7.602	15,746
2023-01-27	8.130	8.130	8.070	8.130	7.612	5,602
2023-01-25	8.060	8.110	8.010	8.100	7.584	5,402
2023-01-24	8.200	8.220	8.080	8.210	7.687	10,888
2023-01-23	8.100	8.200	8.090	8.180	7.658	7,454
2023-01-20	8.190	8.200	8.050	8.070	7.555	17,203
2023-01-19	8.110	8.130	8.050	8.050	7.537	4,871
2023-01-18	8.200	8.200	7.870	7.990	7.481	4,522
2023-01-17	7.960	8.110	7.950	8.100	7.584	12,064
2023-01-16	7.980	7.990	7.900	7.960	7.452	5,322
2023-01-13	7.850	8.010	7.850	8.010	7.499	15,674
2023-01-12	8.000	8.000	7.880	7.880	7.378	3,140
2023-01-11	7.900	8.000	7.850	7.900	7.396	18,629
2023-01-10	8.060	8.060	7.910	7.910	7.406	13,601
2023-01-09	8.080	8.090	7.900	8.060	7.546	7,279
2023-01-06	8.000	8.090	7.940	8.090	7.574	17,537

← NewerPage 16 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.