Infratil Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 7.950 | 8.000 | 7.920 | 7.980 | 7.245 | 8,749 |
| 2021-10-25 | 7.950 | 8.000 | 7.900 | 7.900 | 7.172 | 8,142 |
| 2021-10-22 | 8.030 | 8.030 | 7.900 | 7.900 | 7.172 | 38,068 |
| 2021-10-21 | 7.940 | 8.010 | 7.890 | 7.910 | 7.181 | 24,347 |
| 2021-10-20 | 7.900 | 7.960 | 7.830 | 7.830 | 7.109 | 9,033 |
| 2021-10-19 | 7.990 | 7.990 | 7.830 | 7.830 | 7.109 | 13,153 |
| 2021-10-18 | 7.910 | 7.990 | 7.900 | 7.980 | 7.245 | 33,134 |
| 2021-10-15 | 7.910 | 7.910 | 7.830 | 7.830 | 7.109 | 7,828 |
| 2021-10-14 | 7.890 | 7.910 | 7.810 | 7.910 | 7.181 | 5,389 |
← NewerPage 22 of 22 · 1,269 trading days
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.