Infratil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	13.030	13.120	12.760	12.910	12.910	458,958
2026-07-24	12.900	13.090	12.840	12.900	12.900	283,923
2026-07-23	12.990	13.230	12.950	13.050	13.050	322,514
2026-07-22	12.710	13.160	12.710	13.100	13.100	187,463
2026-07-21	12.700	13.040	12.655	12.910	12.910	485,387
2026-07-20	12.900	12.900	12.680	12.700	12.700	296,483
2026-07-17	12.750	12.920	12.570	12.850	12.850	427,372
2026-07-16	12.800	12.900	12.680	12.850	12.850	520,770
2026-07-15	12.860	12.930	12.650	12.790	12.790	276,180
2026-07-14	12.870	12.870	12.550	12.680	12.680	317,700
2026-07-13	12.900	12.925	12.730	12.870	12.870	265,701
2026-07-10	12.900	13.100	12.780	12.920	12.920	347,523
2026-07-09	12.470	12.900	12.330	12.900	12.900	409,874
2026-07-08	12.590	12.590	12.260	12.390	12.390	258,479
2026-07-07	12.630	12.770	12.470	12.640	12.640	277,217
2026-07-06	13.000	13.130	12.570	12.660	12.660	397,535
2026-07-03	12.610	12.610	12.400	12.490	12.490	310,989
2026-07-02	12.690	12.740	12.520	12.610	12.610	251,328
2026-07-01	12.700	12.780	12.460	12.780	12.780	231,216
2026-06-30	12.590	12.810	12.590	12.610	12.610	205,546
2026-06-29	12.480	12.560	12.340	12.470	12.470	200,387
2026-06-26	12.300	12.500	12.300	12.370	12.370	207,077
2026-06-25	12.380	12.420	12.260	12.380	12.380	676,960
2026-06-24	12.350	12.440	12.270	12.390	12.390	274,629
2026-06-23	12.450	12.450	12.310	12.350	12.350	308,946
2026-06-22	12.390	12.450	12.240	12.310	12.310	315,637
2026-06-19	12.350	12.500	12.130	12.340	12.340	773,262
2026-06-18	12.300	12.410	12.100	12.390	12.390	936,613
2026-06-17	12.400	12.410	12.170	12.320	12.320	265,837
2026-06-16	12.290	12.405	12.220	12.360	12.360	197,617
2026-06-15	12.360	12.440	12.270	12.300	12.300	255,540
2026-06-12	12.470	12.470	12.070	12.300	12.300	451,781
2026-06-11	12.530	12.530	12.090	12.260	12.260	325,743
2026-06-10	12.480	12.505	12.350	12.440	12.440	557,239
2026-06-09	12.580	12.580	12.350	12.480	12.480	324,453
2026-06-05	12.650	12.740	12.460	12.640	12.543	344,566
2026-06-04	12.510	12.620	12.470	12.580	12.483	2,183,132
2026-06-03	12.750	12.760	12.560	12.650	12.553	830,987
2026-06-02	12.660	12.890	12.600	12.730	12.632	227,029
2026-06-01	13.300	13.340	12.865	13.010	12.910	288,369
2026-05-29	13.140	13.260	13.030	13.140	13.039	273,756
2026-05-28	13.130	13.330	13.040	13.040	12.940	301,475
2026-05-27	12.500	13.270	12.320	13.140	13.039	912,089
2026-05-26	12.700	12.820	12.200	12.420	12.324	980,513
2026-05-25	13.090	13.160	13.030	13.060	12.960	184,247
2026-05-22	13.120	13.150	13.000	13.080	12.979	295,510
2026-05-21	12.750	13.330	12.750	13.160	13.059	1,169,461
2026-05-20	12.450	12.610	12.360	12.580	12.483	703,291
2026-05-19	12.380	12.525	12.330	12.450	12.354	223,086
2026-05-18	12.450	12.455	12.260	12.380	12.285	338,094
2026-05-15	12.560	12.610	12.400	12.490	12.394	262,779
2026-05-14	12.400	12.520	12.280	12.520	12.424	394,418
2026-05-13	12.510	12.530	12.205	12.400	12.305	1,191,547
2026-05-12	12.810	12.840	12.530	12.590	12.493	369,499
2026-05-11	12.490	13.030	12.490	12.860	12.761	324,067
2026-05-08	12.400	12.490	12.310	12.400	12.305	263,936
2026-05-07	12.200	12.560	12.200	12.440	12.344	861,574
2026-05-06	11.560	12.070	11.530	12.070	11.977	1,431,294
2026-05-05	10.540	10.550	10.415	10.500	10.419	125,576
2026-05-04	10.480	10.560	10.440	10.510	10.429	316,371

← NewerPage 2 of 3 · 130 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.