Infratil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	7.510	7.520	7.270	7.300	6.680	75,301
2022-01-20	7.710	7.710	7.520	7.640	6.991	6,924
2022-01-19	7.740	7.740	7.660	7.710	7.056	16,330
2022-01-18	7.670	7.740	7.630	7.740	7.083	12,878
2022-01-17	7.670	7.730	7.650	7.660	7.010	24,664
2022-01-14	7.720	7.750	7.670	7.670	7.019	10,701
2022-01-13	7.700	7.740	7.590	7.600	6.955	3,327
2022-01-12	7.650	7.700	7.520	7.700	7.046	15,081
2022-01-11	7.560	7.650	7.510	7.510	6.873	40,900
2022-01-10	7.600	7.690	7.550	7.650	7.001	16,926
2022-01-07	7.660	7.790	7.650	7.650	7.001	16,784
2022-01-06	7.770	7.820	7.700	7.800	7.138	9,351
2022-01-05	7.710	7.890	7.660	7.890	7.220	31,894
2022-01-04	7.800	7.800	7.620	7.670	7.019	16,743
2021-12-31	7.570	7.750	7.550	7.750	7.092	26,472
2021-12-30	7.660	7.660	7.500	7.550	6.909	12,609
2021-12-29	7.500	7.630	7.500	7.550	6.909	29,081
2021-12-24	7.560	7.560	7.470	7.470	6.836	4,305
2021-12-23	7.580	7.630	7.500	7.590	6.946	4,871
2021-12-22	7.550	7.580	7.450	7.470	6.836	18,294
2021-12-21	7.560	7.760	7.430	7.760	7.101	12,127
2021-12-20	7.500	7.570	7.450	7.570	6.927	27,896
2021-12-17	7.570	7.600	7.480	7.490	6.854	13,816
2021-12-16	7.550	7.590	7.510	7.550	6.909	13,714
2021-12-15	7.600	7.610	7.520	7.550	6.909	8,778
2021-12-14	7.700	7.700	7.550	7.610	6.964	21,634
2021-12-13	7.900	7.900	7.590	7.650	7.001	64,908
2021-12-10	7.750	7.900	7.630	7.900	7.229	20,364
2021-12-09	7.750	7.910	7.630	7.640	6.991	19,013
2021-12-08	7.630	7.790	7.630	7.700	7.046	16,943
2021-12-07	7.710	7.740	7.600	7.700	7.046	16,289
2021-12-06	7.930	7.930	7.520	7.720	7.065	23,913
2021-12-03	7.730	7.930	7.700	7.880	7.211	10,757
2021-12-02	7.840	7.880	7.710	7.860	7.136	21,517
2021-12-01	7.600	7.770	7.560	7.720	7.009	39,910
2021-11-30	7.600	7.660	7.500	7.610	6.909	20,341
2021-11-29	7.510	7.580	7.510	7.530	6.836	53,241
2021-11-26	7.600	7.710	7.550	7.610	6.909	32,703
2021-11-25	7.900	7.910	7.620	7.680	6.972	15,248
2021-11-24	7.800	7.800	7.660	7.660	6.954	15,787
2021-11-23	7.860	7.860	7.670	7.800	7.081	18,248
2021-11-22	7.780	7.870	7.700	7.870	7.145	18,076
2021-11-19	7.830	7.830	7.770	7.770	7.054	7,226
2021-11-18	7.850	7.860	7.810	7.810	7.090	14,688
2021-11-17	7.850	7.850	7.810	7.850	7.127	8,067
2021-11-16	7.880	7.890	7.810	7.810	7.090	32,747
2021-11-15	7.950	7.950	7.850	7.880	7.154	23,556
2021-11-12	7.900	7.940	7.830	7.910	7.181	34,411
2021-11-11	7.950	7.950	7.860	7.900	7.172	15,218
2021-11-10	7.900	7.930	7.880	7.900	7.172	30,603
2021-11-09	7.840	7.930	7.835	7.890	7.163	15,793
2021-11-08	7.790	7.990	7.760	7.990	7.254	15,685
2021-11-05	7.770	7.770	7.630	7.690	6.982	20,740
2021-11-04	7.710	7.780	7.710	7.780	7.063	15,221
2021-11-03	7.900	7.900	7.680	7.740	7.027	18,168
2021-11-02	7.940	7.940	7.860	7.900	7.172	6,941
2021-11-01	7.990	7.990	7.860	7.880	7.154	28,015
2021-10-29	7.990	7.990	7.770	7.770	7.054	15,849
2021-10-28	7.990	8.020	7.860	8.000	7.263	14,277
2021-10-27	8.000	8.000	7.900	7.990	7.254	10,563

← NewerPage 21 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.