Infratil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	7.260	7.320	7.190	7.250	6.735	12,311
2022-07-14	7.150	7.230	7.150	7.180	6.670	34,438
2022-07-13	7.200	7.220	7.065	7.100	6.595	43,842
2022-07-12	7.140	7.400	7.140	7.200	6.688	17,218
2022-07-11	7.100	7.150	7.060	7.060	6.558	11,950
2022-07-08	7.190	7.200	7.010	7.010	6.512	30,607
2022-07-07	7.190	7.210	7.110	7.110	6.605	42,917
2022-07-06	7.090	7.120	7.030	7.100	6.595	20,675
2022-07-05	7.010	7.010	6.920	7.000	6.502	34,669
2022-07-04	6.950	7.060	6.950	7.010	6.512	161,556
2022-07-01	6.950	6.980	6.800	6.800	6.317	19,414
2022-06-30	7.090	7.090	6.900	7.050	6.549	10,847
2022-06-29	7.050	7.210	6.990	7.130	6.623	23,486
2022-06-28	7.160	7.250	7.145	7.250	6.735	41,175
2022-06-27	7.080	7.240	7.070	7.200	6.688	42,808
2022-06-24	7.000	7.080	6.965	7.080	6.577	14,394
2022-06-23	6.920	7.070	6.910	7.000	6.502	24,862
2022-06-22	6.950	7.010	6.820	6.860	6.372	91,931
2022-06-21	6.760	6.960	6.760	6.950	6.456	29,961
2022-06-20	6.950	6.970	6.730	6.750	6.270	56,071
2022-06-17	6.820	7.170	6.630	7.080	6.577	98,321
2022-06-16	6.850	6.900	6.720	6.840	6.354	28,131
2022-06-15	6.800	6.980	6.720	6.720	6.242	29,914
2022-06-14	6.700	6.930	6.700	6.920	6.428	53,455
2022-06-10	7.010	7.080	6.970	6.970	6.475	42,883
2022-06-09	7.070	7.070	6.970	6.970	6.475	4,026
2022-06-08	7.110	7.130	6.980	6.980	6.484	28,475
2022-06-07	7.180	7.190	7.090	7.160	6.651	28,404
2022-06-06	7.180	7.180	7.135	7.180	6.670	1,890
2022-06-03	7.160	7.250	7.090	7.200	6.688	26,751
2022-06-02	7.160	7.200	6.980	7.160	6.651	36,170
2022-06-01	7.030	7.160	7.030	7.160	6.651	17,983
2022-05-31	7.190	7.190	6.990	7.010	6.512	29,397
2022-05-30	7.270	7.400	7.220	7.290	6.671	22,893
2022-05-27	7.390	7.390	7.200	7.270	6.653	96,364
2022-05-26	7.360	7.390	7.200	7.350	6.726	13,096
2022-05-25	7.480	7.480	7.220	7.220	6.607	10,343
2022-05-24	7.480	7.480	7.300	7.480	6.845	5,409
2022-05-23	7.460	7.510	7.390	7.500	6.863	10,863
2022-05-20	7.320	7.550	7.320	7.350	6.726	38,485
2022-05-19	7.140	7.340	7.140	7.230	6.616	26,607
2022-05-18	7.050	7.240	7.040	7.240	6.625	36,844
2022-05-17	7.050	7.180	7.010	7.170	6.561	11,255
2022-05-16	7.080	7.080	7.010	7.050	6.452	10,896
2022-05-13	7.200	7.260	7.030	7.120	6.516	39,814
2022-05-12	7.300	7.360	7.200	7.250	6.635	25,967
2022-05-11	7.400	7.420	7.175	7.250	6.635	20,801
2022-05-10	7.280	7.450	7.280	7.400	6.772	22,687
2022-05-09	7.390	7.440	7.350	7.410	6.781	23,142
2022-05-06	7.510	7.510	7.380	7.380	6.754	4,334
2022-05-05	7.500	7.570	7.480	7.480	6.845	11,313
2022-05-04	7.470	7.510	7.470	7.500	6.863	5,349
2022-05-03	7.640	7.640	7.470	7.470	6.836	7,500
2022-05-02	7.570	7.640	7.570	7.630	6.982	6,651
2022-04-29	7.570	7.690	7.570	7.570	6.927	15,512
2022-04-28	7.600	7.700	7.510	7.510	6.873	12,363
2022-04-27	7.520	7.800	7.510	7.770	7.110	32,780
2022-04-26	7.490	7.570	7.490	7.570	6.927	10,512
2022-04-22	7.480	7.490	7.410	7.490	6.854	28,000
2022-04-21	7.510	7.510	7.400	7.500	6.863	23,895

← NewerPage 19 of 22 · 1,269 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.