Infratil Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 8.130 | 8.130 | 7.955 | 8.000 | 7.490 | 9,764 |
| 2023-01-04 | 8.220 | 8.290 | 8.095 | 8.115 | 7.598 | 42,182 |
| 2023-01-03 | 7.900 | 8.090 | 7.890 | 8.090 | 7.574 | 7,089 |
| 2022-12-30 | 8.130 | 8.180 | 7.870 | 7.870 | 7.368 | 1,664 |
| 2022-12-29 | 8.100 | 8.180 | 8.040 | 8.130 | 7.612 | 4,656 |
| 2022-12-28 | 8.010 | 8.030 | 7.900 | 8.000 | 7.490 | 16,348 |
| 2022-12-23 | 7.850 | 8.120 | 7.850 | 8.090 | 7.574 | 6,723 |
| 2022-12-22 | 8.120 | 8.120 | 7.810 | 7.900 | 7.396 | 35,348 |
| 2022-12-21 | 8.100 | 8.200 | 8.060 | 8.060 | 7.546 | 17,350 |
| 2022-12-20 | 8.440 | 8.440 | 8.100 | 8.100 | 7.584 | 25,953 |
| 2022-12-19 | 8.300 | 8.440 | 8.190 | 8.440 | 7.902 | 18,765 |
| 2022-12-16 | 8.250 | 8.300 | 8.170 | 8.170 | 7.649 | 10,759 |
| 2022-12-15 | 8.400 | 8.430 | 8.130 | 8.240 | 7.715 | 18,604 |
| 2022-12-14 | 8.340 | 8.340 | 8.250 | 8.300 | 7.771 | 8,090 |
| 2022-12-13 | 8.350 | 8.410 | 8.250 | 8.250 | 7.724 | 5,147 |
| 2022-12-12 | 8.470 | 8.470 | 8.320 | 8.320 | 7.790 | 18,877 |
| 2022-12-09 | 8.480 | 8.570 | 8.380 | 8.470 | 7.930 | 28,258 |
| 2022-12-08 | 8.300 | 8.500 | 8.270 | 8.490 | 7.949 | 55,316 |
| 2022-12-07 | 8.300 | 8.320 | 8.240 | 8.270 | 7.743 | 16,918 |
| 2022-12-06 | 8.290 | 8.340 | 8.240 | 8.300 | 7.771 | 29,851 |
| 2022-12-05 | 8.190 | 8.320 | 8.190 | 8.200 | 7.677 | 16,340 |
| 2022-12-02 | 8.290 | 8.290 | 8.190 | 8.190 | 7.668 | 18,699 |
| 2022-12-01 | 8.330 | 8.330 | 8.070 | 8.260 | 7.733 | 15,926 |
| 2022-11-30 | 8.150 | 8.360 | 8.110 | 8.330 | 7.799 | 83,481 |
| 2022-11-29 | 7.990 | 8.210 | 7.980 | 8.140 | 7.621 | 93,440 |
| 2022-11-28 | 8.070 | 8.090 | 8.010 | 8.020 | 7.450 | 15,004 |
| 2022-11-25 | 8.110 | 8.120 | 8.000 | 8.060 | 7.487 | 71,024 |
| 2022-11-24 | 8.100 | 8.120 | 8.030 | 8.060 | 7.487 | 43,258 |
| 2022-11-23 | 8.170 | 8.170 | 8.000 | 8.000 | 7.431 | 25,631 |
| 2022-11-22 | 8.170 | 8.190 | 8.030 | 8.170 | 7.589 | 20,653 |
| 2022-11-21 | 7.970 | 8.210 | 7.970 | 8.210 | 7.626 | 17,641 |
| 2022-11-18 | 7.950 | 8.020 | 7.860 | 7.960 | 7.394 | 34,759 |
| 2022-11-17 | 7.850 | 7.940 | 7.840 | 7.890 | 7.329 | 12,065 |
| 2022-11-16 | 7.740 | 7.860 | 7.700 | 7.780 | 7.227 | 22,693 |
| 2022-11-15 | 7.730 | 7.750 | 7.610 | 7.750 | 7.199 | 23,819 |
| 2022-11-14 | 7.730 | 7.730 | 7.580 | 7.630 | 7.088 | 11,664 |
| 2022-11-11 | 7.770 | 7.790 | 7.630 | 7.760 | 7.208 | 40,672 |
| 2022-11-10 | 7.810 | 7.830 | 7.600 | 7.630 | 7.088 | 43,314 |
| 2022-11-09 | 7.870 | 7.870 | 7.770 | 7.770 | 7.218 | 10,942 |
| 2022-11-08 | 7.900 | 7.900 | 7.810 | 7.840 | 7.283 | 34,512 |
| 2022-11-07 | 7.950 | 7.970 | 7.870 | 7.870 | 7.311 | 12,344 |
| 2022-11-04 | 7.870 | 7.930 | 7.800 | 7.930 | 7.366 | 20,924 |
| 2022-11-03 | 8.000 | 8.000 | 7.750 | 7.790 | 7.236 | 32,459 |
| 2022-11-02 | 7.900 | 8.000 | 7.870 | 8.000 | 7.431 | 22,910 |
| 2022-11-01 | 7.870 | 7.930 | 7.790 | 7.900 | 7.339 | 46,058 |
| 2022-10-31 | 7.790 | 7.950 | 7.730 | 7.870 | 7.311 | 51,058 |
| 2022-10-28 | 7.500 | 7.730 | 7.460 | 7.600 | 7.060 | 42,683 |
| 2022-10-27 | 7.430 | 7.500 | 7.400 | 7.440 | 6.911 | 36,936 |
| 2022-10-26 | 7.300 | 7.430 | 7.300 | 7.350 | 6.828 | 50,086 |
| 2022-10-25 | 7.370 | 7.430 | 7.200 | 7.200 | 6.688 | 47,641 |
| 2022-10-24 | 7.270 | 7.400 | 7.240 | 7.400 | 6.874 | 10,736 |
| 2022-10-21 | 7.230 | 7.370 | 7.230 | 7.270 | 6.753 | 139,574 |
| 2022-10-20 | 7.400 | 7.400 | 7.240 | 7.260 | 6.744 | 86,378 |
| 2022-10-19 | 7.340 | 7.380 | 7.280 | 7.330 | 6.809 | 28,513 |
| 2022-10-18 | 7.330 | 7.340 | 7.220 | 7.240 | 6.725 | 44,948 |
| 2022-10-17 | 7.270 | 7.280 | 7.070 | 7.170 | 6.660 | 56,161 |
| 2022-10-14 | 7.450 | 7.500 | 7.230 | 7.230 | 6.716 | 40,371 |
| 2022-10-13 | 7.680 | 7.680 | 7.280 | 7.290 | 6.772 | 63,172 |
| 2022-10-12 | 7.500 | 7.690 | 7.240 | 7.690 | 7.143 | 64,359 |
| 2022-10-11 | 7.380 | 7.790 | 7.360 | 7.750 | 7.199 | 55,845 |
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.