Infratil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	7.470	7.570	7.470	7.560	6.918	10,165
2022-04-19	7.510	7.580	7.490	7.580	6.937	54,859
2022-04-14	7.510	7.570	7.490	7.520	6.882	24,519
2022-04-13	7.530	7.540	7.480	7.490	6.854	19,875
2022-04-12	7.600	7.650	7.550	7.600	6.955	47,599
2022-04-11	7.680	7.680	7.620	7.620	6.973	9,906
2022-04-08	7.630	7.730	7.630	7.710	7.056	4,804
2022-04-07	7.550	7.790	7.550	7.790	7.129	25,403
2022-04-06	7.450	7.550	7.410	7.500	6.863	26,821
2022-04-05	7.570	7.600	7.460	7.460	6.827	25,686
2022-04-04	7.650	7.670	7.450	7.570	6.927	11,602
2022-04-01	7.610	7.660	7.600	7.640	6.991	4,955
2022-03-31	7.580	7.710	7.480	7.490	6.854	26,104
2022-03-30	7.540	7.770	7.540	7.770	7.110	13,592
2022-03-29	7.510	7.510	7.350	7.360	6.735	52,667
2022-03-28	7.590	7.590	7.360	7.540	6.900	29,456
2022-03-25	7.550	7.630	7.540	7.550	6.909	4,781
2022-03-24	7.470	7.590	7.440	7.590	6.946	25,806
2022-03-23	7.430	7.610	7.410	7.610	6.964	7,431
2022-03-22	7.450	7.510	7.440	7.500	6.863	30,014
2022-03-21	7.340	7.450	7.320	7.360	6.735	14,087
2022-03-18	7.300	7.340	7.280	7.300	6.680	11,217
2022-03-17	7.350	7.370	7.280	7.290	6.671	15,429
2022-03-16	7.400	7.425	7.300	7.370	6.744	54,378
2022-03-15	7.410	7.490	7.310	7.430	6.799	23,391
2022-03-14	7.440	7.450	7.300	7.450	6.818	20,162
2022-03-11	7.700	7.700	7.480	7.600	6.955	10,089
2022-03-10	7.650	7.690	7.600	7.690	7.037	25,791
2022-03-09	7.500	7.660	7.500	7.660	7.010	6,183
2022-03-08	7.540	7.560	7.280	7.330	6.708	12,519
2022-03-07	7.610	7.660	7.610	7.660	7.010	47,327
2022-03-04	7.590	7.630	7.550	7.610	6.964	35,353
2022-03-03	7.620	7.660	7.590	7.610	6.964	25,715
2022-03-02	7.550	7.620	7.500	7.500	6.863	15,793
2022-03-01	7.400	7.500	7.390	7.500	6.863	35,852
2022-02-28	7.340	7.440	7.320	7.440	6.808	12,390
2022-02-25	7.340	7.350	7.260	7.280	6.662	26,311
2022-02-24	7.430	7.430	7.070	7.100	6.497	33,754
2022-02-23	7.340	7.420	7.280	7.420	6.790	21,685
2022-02-22	7.340	7.370	7.300	7.300	6.680	18,478
2022-02-21	7.380	7.405	7.320	7.370	6.744	13,098
2022-02-18	7.390	7.440	7.280	7.300	6.680	21,262
2022-02-17	7.370	7.530	7.340	7.410	6.781	16,324
2022-02-16	7.260	7.300	7.220	7.220	6.607	5,038
2022-02-15	7.200	7.470	7.170	7.470	6.836	15,070
2022-02-14	7.190	7.250	7.080	7.110	6.506	25,333
2022-02-11	7.580	7.580	7.160	7.190	6.580	41,574
2022-02-10	7.440	7.590	7.330	7.590	6.946	45,384
2022-02-09	7.330	7.440	7.300	7.300	6.680	3,608
2022-02-08	7.260	7.310	7.250	7.250	6.635	11,848
2022-02-07	7.260	7.260	7.190	7.210	6.598	4,185
2022-02-04	7.250	7.290	7.190	7.230	6.616	8,090
2022-02-03	7.320	7.330	7.250	7.310	6.689	20,858
2022-02-02	7.250	7.460	7.220	7.270	6.653	20,764
2022-02-01	7.190	7.250	7.100	7.250	6.635	6,663
2022-01-31	7.100	7.160	7.050	7.140	6.534	19,249
2022-01-28	7.250	7.250	7.000	7.010	6.415	25,719
2022-01-27	7.160	7.270	7.010	7.180	6.571	55,040
2022-01-25	7.230	7.290	6.950	7.000	6.406	68,504
2022-01-24	7.040	7.200	7.010	7.150	6.543	61,241

← NewerPage 20 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.