Infratil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	10.300	10.460	10.255	10.450	10.370	315,597
2026-04-30	10.030	10.250	10.030	10.200	10.122	307,956
2026-04-29	10.040	10.070	9.915	10.020	9.943	159,923
2026-04-28	9.950	10.120	9.950	10.050	9.973	255,625
2026-04-27	10.090	10.100	10.000	10.050	9.973	120,667
2026-04-24	10.300	10.300	9.970	10.090	10.012	485,403
2026-04-23	10.180	10.220	10.110	10.180	10.102	215,922
2026-04-22	10.200	10.240	10.080	10.220	10.141	373,179
2026-04-21	10.150	10.160	9.920	10.100	10.022	471,890
2026-04-20	9.900	10.150	9.850	10.070	9.993	366,486
2026-04-17	9.890	9.990	9.830	9.920	9.844	217,233
2026-04-16	10.010	10.070	9.930	9.990	9.913	221,851
2026-04-15	10.000	10.090	9.920	9.940	9.864	429,889
2026-04-14	9.940	10.010	9.860	9.910	9.834	330,987
2026-04-13	10.090	10.090	9.945	9.970	9.893	252,243
2026-04-10	9.900	10.085	9.855	10.040	9.963	323,951
2026-04-09	9.790	10.065	9.785	9.960	9.883	309,427
2026-04-08	9.610	9.850	9.610	9.820	9.744	388,169
2026-04-07	9.550	9.660	9.480	9.530	9.457	165,280
2026-04-02	9.410	9.540	9.410	9.430	9.357	282,322
2026-04-01	9.580	9.700	9.310	9.480	9.407	413,977
2026-03-31	9.430	9.710	9.430	9.620	9.546	370,834
2026-03-30	9.680	9.680	9.530	9.530	9.457	300,393
2026-03-27	9.700	9.830	9.550	9.810	9.735	567,586
2026-03-26	9.370	9.885	9.370	9.600	9.526	632,373
2026-03-25	9.340	9.360	9.100	9.240	9.169	456,896
2026-03-24	9.200	9.200	9.020	9.060	8.990	117,870
2026-03-23	9.030	9.110	8.810	9.080	9.010	224,237
2026-03-20	9.090	9.100	8.940	9.030	8.961	1,072,948
2026-03-19	9.050	9.055	8.920	8.960	8.891	333,912
2026-03-18	8.890	9.110	8.890	9.050	8.980	357,133
2026-03-17	8.930	9.060	8.920	8.990	8.921	311,521
2026-03-16	8.840	9.010	8.810	8.930	8.861	229,876
2026-03-13	8.840	8.920	8.780	8.840	8.772	225,501
2026-03-12	8.930	8.995	8.830	8.880	8.812	393,238
2026-03-11	8.880	9.090	8.880	9.020	8.951	434,669
2026-03-10	9.060	9.100	8.850	8.910	8.841	296,967
2026-03-09	8.900	8.975	8.780	8.930	8.861	329,309
2026-03-06	8.900	9.200	8.900	9.100	9.030	280,889
2026-03-05	9.200	9.270	9.135	9.170	9.099	245,343
2026-03-04	9.100	9.120	8.960	9.080	9.010	388,346
2026-03-03	9.300	9.300	9.135	9.200	9.129	619,511
2026-03-02	9.270	9.510	9.270	9.410	9.338	444,378
2026-02-27	9.370	9.460	9.270	9.380	9.308	283,031
2026-02-26	9.270	9.270	9.130	9.250	9.179	192,948
2026-02-25	9.280	9.310	9.100	9.140	9.070	319,702
2026-02-24	9.200	9.290	9.160	9.280	9.209	156,894
2026-02-23	9.250	9.340	9.180	9.280	9.209	305,928
2026-02-20	9.370	9.400	9.180	9.270	9.199	252,770
2026-02-19	9.370	9.460	9.320	9.440	9.367	268,257
2026-02-18	9.250	9.390	9.230	9.360	9.288	282,931
2026-02-17	9.300	9.300	9.150	9.230	9.159	204,741
2026-02-16	9.510	9.555	9.300	9.310	9.238	522,425
2026-02-13	9.450	9.630	9.450	9.580	9.506	629,382
2026-02-12	9.580	9.600	9.490	9.570	9.496	293,522
2026-02-11	9.390	9.680	9.390	9.620	9.546	204,062
2026-02-10	9.490	9.540	9.415	9.510	9.437	419,973
2026-02-09	9.180	9.455	9.115	9.390	9.318	626,788
2026-02-06	9.150	9.150	8.815	8.900	8.832	473,182
2026-02-05	9.360	9.360	9.230	9.300	9.228	544,982

← NewerPage 3 of 22 · 1,265 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.