Infratil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	10.810	10.810	10.625	10.720	10.575	210,529
2025-11-05	10.630	10.840	10.530	10.770	10.624	254,879
2025-11-04	10.800	10.830	10.640	10.650	10.505	124,532
2025-11-03	10.950	10.950	10.740	10.790	10.644	162,236
2025-10-31	10.880	10.880	10.770	10.840	10.693	252,102
2025-10-30	10.760	10.920	10.750	10.830	10.683	190,347
2025-10-29	10.860	10.975	10.790	10.810	10.663	110,998
2025-10-28	10.890	10.930	10.800	10.840	10.693	241,874
2025-10-27	10.950	10.965	10.890	10.890	10.742	94,869
2025-10-24	10.790	10.900	10.790	10.800	10.653	97,638
2025-10-23	10.840	10.940	10.790	10.790	10.644	498,085
2025-10-22	10.970	10.970	10.750	10.820	10.673	267,413
2025-10-21	10.900	11.075	10.860	10.900	10.752	223,823
2025-10-20	10.990	10.990	10.850	10.860	10.713	141,656
2025-10-17	11.020	11.150	10.960	11.000	10.851	299,403
2025-10-16	10.660	11.130	10.660	11.110	10.959	780,889
2025-10-15	10.630	10.640	10.420	10.420	10.279	252,214
2025-10-14	10.540	10.620	10.480	10.550	10.407	163,931
2025-10-13	10.780	10.780	10.510	10.540	10.397	171,219
2025-10-10	10.740	10.820	10.650	10.810	10.663	167,379
2025-10-09	11.000	11.000	10.680	10.780	10.634	255,581
2025-10-08	10.950	10.970	10.840	10.850	10.703	240,517
2025-10-07	11.090	11.130	10.950	10.950	10.801	199,582
2025-10-06	11.120	11.160	11.040	11.130	10.979	188,507
2025-10-03	11.040	11.200	10.920	11.120	10.969	551,951
2025-10-02	10.850	10.995	10.850	10.920	10.772	274,201
2025-10-01	10.810	11.010	10.760	10.870	10.722	1,208,289
2025-09-30	10.950	10.975	10.730	10.730	10.584	292,623
2025-09-29	11.240	11.240	10.870	10.940	10.792	320,332
2025-09-26	11.040	11.050	10.820	10.910	10.762	510,751
2025-09-25	11.110	11.280	11.040	11.160	11.009	574,134
2025-09-24	10.870	11.260	10.830	11.030	10.880	477,535
2025-09-23	10.670	11.010	10.670	10.910	10.762	565,606
2025-09-22	11.000	11.000	10.680	10.860	10.713	343,968
2025-09-19	11.000	11.170	10.900	11.070	10.920	2,381,786
2025-09-18	11.070	11.090	10.760	10.840	10.693	420,103
2025-09-17	11.000	11.210	10.970	11.160	11.009	300,140
2025-09-16	11.170	11.220	11.060	11.140	10.989	192,214
2025-09-15	11.130	11.130	10.930	11.050	10.900	288,625
2025-09-12	11.360	11.410	11.100	11.250	11.097	234,747
2025-09-11	11.250	11.430	11.240	11.350	11.196	317,860
2025-09-10	11.090	11.390	11.090	11.280	11.127	455,805
2025-09-09	11.180	11.210	10.960	11.010	10.861	353,428
2025-09-08	10.980	11.220	10.860	11.210	11.058	456,672
2025-09-05	10.740	10.940	10.680	10.880	10.732	1,066,350
2025-09-04	10.550	10.720	10.550	10.630	10.486	245,456
2025-09-03	10.610	10.770	10.500	10.570	10.427	300,086
2025-09-02	10.600	10.700	10.470	10.600	10.456	308,332
2025-09-01	10.300	10.390	10.160	10.360	10.219	652,323
2025-08-29	10.460	10.695	10.220	10.240	10.101	399,552
2025-08-28	10.630	10.635	10.390	10.400	10.259	260,319
2025-08-27	10.850	10.855	10.630	10.650	10.505	408,014
2025-08-26	11.000	11.000	10.740	10.940	10.792	487,026
2025-08-25	11.000	11.000	10.810	10.880	10.732	153,573
2025-08-22	11.030	11.030	10.810	10.870	10.722	180,611
2025-08-21	11.000	11.220	10.950	10.950	10.801	465,362
2025-08-20	11.260	11.300	10.970	11.000	10.851	277,101
2025-08-19	11.110	11.300	11.070	11.260	11.107	393,390
2025-08-18	11.000	11.150	11.000	11.120	10.969	282,675
2025-08-15	10.800	10.990	10.775	10.930	10.782	396,692

← NewerPage 5 of 22 · 1,268 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.