Infratil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	7.080	7.490	7.080	7.300	6.781	119,734
2022-10-07	7.600	7.610	7.210	7.230	6.716	120,161
2022-10-06	7.600	7.610	7.530	7.550	7.013	12,691
2022-10-05	7.800	7.800	7.600	7.610	7.069	57,977
2022-10-04	7.700	7.740	7.570	7.690	7.143	53,349
2022-10-03	7.550	7.700	7.530	7.700	7.153	15,981
2022-09-30	7.760	7.760	7.520	7.550	7.013	26,109
2022-09-29	7.860	7.860	7.650	7.810	7.255	53,646
2022-09-28	7.890	7.890	7.730	7.730	7.181	30,632
2022-09-27	7.890	7.950	7.830	7.830	7.273	40,908
2022-09-26	8.050	8.130	7.730	7.830	7.273	24,003
2022-09-23	8.100	8.140	8.010	8.040	7.469	42,077
2022-09-21	8.030	8.220	8.030	8.220	7.636	64,454
2022-09-20	8.110	8.200	8.030	8.030	7.459	24,817
2022-09-19	8.190	8.190	8.060	8.060	7.487	24,446
2022-09-16	8.270	8.270	8.050	8.070	7.496	30,493
2022-09-15	8.250	8.250	8.170	8.180	7.599	25,655
2022-09-14	8.200	8.290	8.190	8.290	7.701	49,589
2022-09-13	8.290	8.340	8.240	8.240	7.654	53,824
2022-09-12	8.300	8.320	8.220	8.290	7.701	52,672
2022-09-09	8.330	8.400	8.290	8.370	7.775	95,057
2022-09-08	8.560	8.560	8.310	8.310	7.719	96,885
2022-09-07	8.580	8.580	8.320	8.390	7.794	77,629
2022-09-06	8.500	8.640	8.460	8.640	8.026	57,343
2022-09-05	8.230	8.580	8.230	8.350	7.757	109,257
2022-09-02	8.080	8.380	8.080	8.230	7.645	40,433
2022-09-01	8.050	8.110	8.010	8.070	7.496	21,916
2022-08-31	8.090	8.120	8.060	8.070	7.496	3,258
2022-08-30	8.050	8.140	8.040	8.140	7.561	8,543
2022-08-29	8.100	8.100	8.000	8.050	7.478	49,894
2022-08-26	8.050	8.140	8.050	8.140	7.561	9,721
2022-08-25	8.110	8.140	8.080	8.120	7.543	3,612
2022-08-24	8.200	8.200	8.070	8.180	7.599	7,140
2022-08-23	8.130	8.180	8.110	8.180	7.599	13,247
2022-08-22	8.210	8.220	8.180	8.180	7.599	21,321
2022-08-19	8.290	8.290	8.180	8.250	7.664	24,062
2022-08-18	8.220	8.300	8.190	8.240	7.654	21,100
2022-08-17	8.250	8.300	8.200	8.260	7.673	34,083
2022-08-16	8.200	8.250	8.150	8.250	7.664	19,726
2022-08-15	8.200	8.250	8.150	8.250	7.664	13,372
2022-08-12	8.150	8.210	8.150	8.200	7.617	12,761
2022-08-11	8.130	8.170	8.120	8.120	7.543	7,077
2022-08-10	8.180	8.220	8.130	8.160	7.580	23,868
2022-08-09	8.240	8.240	8.040	8.180	7.599	28,754
2022-08-08	8.260	8.260	8.170	8.250	7.664	25,987
2022-08-05	8.170	8.280	8.170	8.280	7.691	38,204
2022-08-04	8.140	8.250	8.100	8.200	7.617	107,676
2022-08-03	7.950	8.140	7.920	8.140	7.561	136,569
2022-08-02	8.030	8.030	7.930	7.950	7.385	62,274
2022-08-01	8.090	8.140	7.950	7.950	7.385	157,095
2022-07-29	7.340	7.850	7.340	7.850	7.292	43,947
2022-07-28	7.250	7.420	7.250	7.290	6.772	109,139
2022-07-27	7.320	7.320	7.200	7.200	6.688	24,777
2022-07-26	7.260	7.260	7.180	7.180	6.670	40,313
2022-07-25	7.280	7.330	7.200	7.200	6.688	107,955
2022-07-22	7.270	7.300	7.100	7.100	6.595	36,282
2022-07-21	7.320	7.320	7.240	7.260	6.744	68,452
2022-07-20	7.300	7.380	7.210	7.210	6.698	59,649
2022-07-19	7.310	7.310	7.230	7.280	6.763	33,382
2022-07-18	7.360	7.410	7.200	7.250	6.735	43,093

← NewerPage 18 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.