Infratil Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 9.450 | 9.450 | 9.285 | 9.370 | 9.298 | 339,796 |
| 2026-02-03 | 9.620 | 9.680 | 9.450 | 9.450 | 9.377 | 283,117 |
| 2026-02-02 | 9.360 | 9.590 | 9.360 | 9.560 | 9.486 | 320,463 |
| 2026-01-30 | 9.500 | 9.585 | 9.390 | 9.530 | 9.457 | 352,210 |
| 2026-01-29 | 9.480 | 9.480 | 9.320 | 9.390 | 9.318 | 347,776 |
| 2026-01-28 | 9.610 | 9.610 | 9.410 | 9.470 | 9.397 | 396,011 |
| 2026-01-27 | 9.360 | 9.600 | 9.270 | 9.560 | 9.486 | 576,518 |
| 2026-01-23 | 9.460 | 9.510 | 9.300 | 9.340 | 9.268 | 384,927 |
| 2026-01-22 | 9.580 | 9.740 | 9.490 | 9.510 | 9.437 | 331,246 |
| 2026-01-21 | 9.650 | 9.650 | 9.450 | 9.570 | 9.496 | 276,727 |
| 2026-01-20 | 9.650 | 9.680 | 9.560 | 9.640 | 9.566 | 685,663 |
| 2026-01-19 | 9.750 | 9.820 | 9.645 | 9.700 | 9.625 | 343,103 |
| 2026-01-16 | 9.680 | 9.760 | 9.655 | 9.710 | 9.635 | 331,049 |
| 2026-01-15 | 9.800 | 9.850 | 9.560 | 9.630 | 9.556 | 552,511 |
| 2026-01-14 | 9.670 | 9.930 | 9.640 | 9.870 | 9.794 | 312,082 |
| 2026-01-13 | 9.560 | 9.700 | 9.560 | 9.620 | 9.546 | 419,658 |
| 2026-01-12 | 9.650 | 9.750 | 9.515 | 9.560 | 9.486 | 364,060 |
| 2026-01-09 | 9.860 | 9.880 | 9.580 | 9.620 | 9.546 | 399,410 |
| 2026-01-08 | 10.000 | 10.000 | 9.785 | 9.790 | 9.715 | 364,687 |
| 2026-01-07 | 10.110 | 10.120 | 9.830 | 9.830 | 9.754 | 557,191 |
| 2026-01-06 | 9.990 | 10.120 | 9.885 | 10.060 | 9.983 | 471,884 |
| 2026-01-05 | 9.770 | 9.940 | 9.760 | 9.870 | 9.794 | 328,014 |
| 2026-01-02 | 9.580 | 9.770 | 9.550 | 9.760 | 9.685 | 143,421 |
| 2025-12-31 | 9.730 | 9.800 | 9.690 | 9.740 | 9.665 | 175,617 |
| 2025-12-30 | 9.830 | 9.890 | 9.775 | 9.820 | 9.744 | 165,231 |
| 2025-12-29 | 10.000 | 10.000 | 9.760 | 9.810 | 9.735 | 224,055 |
| 2025-12-24 | 9.840 | 10.000 | 9.830 | 10.000 | 9.923 | 123,268 |
| 2025-12-23 | 9.650 | 9.850 | 9.625 | 9.800 | 9.725 | 335,259 |
| 2025-12-22 | 9.660 | 9.750 | 9.570 | 9.660 | 9.586 | 236,195 |
| 2025-12-19 | 9.500 | 9.730 | 9.485 | 9.640 | 9.566 | 2,105,008 |
| 2025-12-18 | 9.260 | 9.440 | 9.260 | 9.400 | 9.328 | 1,098,519 |
| 2025-12-17 | 9.710 | 9.760 | 9.490 | 9.490 | 9.417 | 1,001,569 |
| 2025-12-16 | 9.800 | 9.830 | 9.700 | 9.720 | 9.645 | 284,917 |
| 2025-12-15 | 9.930 | 9.990 | 9.805 | 9.820 | 9.744 | 277,852 |
| 2025-12-12 | 9.940 | 9.980 | 9.870 | 9.980 | 9.903 | 253,063 |
| 2025-12-11 | 9.950 | 10.010 | 9.830 | 9.890 | 9.814 | 383,414 |
| 2025-12-10 | 10.190 | 10.210 | 9.920 | 9.920 | 9.844 | 314,096 |
| 2025-12-09 | 10.100 | 10.290 | 9.970 | 10.210 | 10.131 | 282,406 |
| 2025-12-08 | 10.220 | 10.455 | 10.220 | 10.270 | 10.191 | 243,485 |
| 2025-12-05 | 10.090 | 10.265 | 10.090 | 10.200 | 10.122 | 593,080 |
| 2025-12-04 | 10.260 | 10.420 | 10.070 | 10.090 | 10.012 | 579,849 |
| 2025-12-03 | 9.960 | 10.390 | 9.960 | 10.330 | 10.251 | 460,468 |
| 2025-12-02 | 9.810 | 10.300 | 9.810 | 10.270 | 10.191 | 372,732 |
| 2025-12-01 | 9.840 | 10.280 | 9.840 | 10.120 | 10.042 | 112,475 |
| 2025-11-28 | 10.070 | 10.250 | 9.980 | 10.150 | 10.072 | 172,843 |
| 2025-11-27 | 10.070 | 10.130 | 9.950 | 9.960 | 9.883 | 297,781 |
| 2025-11-26 | 10.290 | 10.290 | 9.995 | 10.060 | 9.983 | 313,161 |
| 2025-11-25 | 10.060 | 10.250 | 10.060 | 10.100 | 9.963 | 241,257 |
| 2025-11-24 | 9.930 | 10.060 | 9.930 | 10.010 | 9.874 | 333,611 |
| 2025-11-21 | 10.150 | 10.150 | 9.850 | 10.020 | 9.884 | 441,414 |
| 2025-11-20 | 10.070 | 10.370 | 10.070 | 10.270 | 10.131 | 485,145 |
| 2025-11-19 | 10.020 | 10.150 | 9.855 | 9.980 | 9.845 | 598,378 |
| 2025-11-18 | 10.250 | 10.315 | 9.970 | 10.010 | 9.874 | 408,140 |
| 2025-11-17 | 10.210 | 10.360 | 10.180 | 10.200 | 10.062 | 514,300 |
| 2025-11-14 | 10.120 | 10.300 | 10.110 | 10.130 | 9.993 | 1,103,286 |
| 2025-11-13 | 10.820 | 10.830 | 10.140 | 10.140 | 10.002 | 968,210 |
| 2025-11-12 | 10.940 | 11.100 | 10.870 | 10.910 | 10.762 | 124,184 |
| 2025-11-11 | 10.800 | 10.910 | 10.710 | 10.850 | 10.703 | 191,171 |
| 2025-11-10 | 10.640 | 10.760 | 10.560 | 10.750 | 10.604 | 121,979 |
| 2025-11-07 | 10.700 | 10.770 | 10.635 | 10.650 | 10.505 | 193,947 |
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.