Infratil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	10.970	10.980	10.750	10.800	10.653	1,280,632
2025-08-13	11.030	11.030	10.785	10.860	10.713	950,642
2025-08-12	11.100	11.100	10.770	10.930	10.782	455,666
2025-08-11	10.980	11.100	10.965	10.970	10.821	184,420
2025-08-08	11.090	11.110	10.820	11.030	10.880	459,072
2025-08-07	10.980	11.190	10.980	11.050	10.900	480,067
2025-08-06	10.850	11.180	10.850	10.950	10.801	350,453
2025-08-05	10.580	10.890	10.580	10.830	10.683	886,926
2025-08-04	10.560	10.580	10.410	10.450	10.308	226,139
2025-08-01	10.780	10.830	10.560	10.630	10.486	1,035,152
2025-07-31	11.070	11.110	10.700	10.700	10.555	858,848
2025-07-30	10.970	11.160	10.930	11.100	10.949	886,315
2025-07-29	10.710	11.080	10.660	11.040	10.890	284,995
2025-07-28	10.570	10.770	10.540	10.720	10.575	455,740
2025-07-25	10.240	10.650	10.220	10.570	10.427	178,564
2025-07-24	10.420	10.420	10.180	10.180	10.042	364,563
2025-07-23	10.350	10.350	10.200	10.210	10.071	918,161
2025-07-22	10.520	10.530	10.310	10.310	10.170	2,979,971
2025-07-21	10.600	10.640	10.480	10.500	10.358	398,817
2025-07-18	10.510	10.680	10.510	10.590	10.446	571,758
2025-07-17	10.310	10.510	10.200	10.460	10.318	695,828
2025-07-16	10.500	10.850	10.210	10.280	10.140	1,139,541
2025-07-15	9.850	9.970	9.850	9.880	9.746	88,283
2025-07-14	9.910	9.920	9.830	9.850	9.716	42,324
2025-07-11	10.050	10.050	9.910	9.910	9.776	112,550
2025-07-10	9.950	10.090	9.950	10.060	9.923	136,149
2025-07-09	10.000	10.110	9.900	9.920	9.785	277,212
2025-07-08	10.050	10.190	9.950	9.990	9.854	538,109
2025-07-07	9.920	10.200	9.900	10.190	10.052	742,330
2025-07-04	9.740	9.950	9.740	9.880	9.746	254,710
2025-07-03	9.920	9.920	9.670	9.730	9.598	154,925
2025-07-02	9.860	10.020	9.850	9.900	9.766	246,009
2025-07-01	9.790	9.880	9.630	9.800	9.667	216,051
2025-06-30	9.920	9.970	9.765	9.790	9.657	226,099
2025-06-27	9.750	9.935	9.640	9.890	9.756	1,556,249
2025-06-26	9.510	9.680	9.510	9.650	9.519	158,603
2025-06-25	9.670	9.770	9.490	9.560	9.430	244,060
2025-06-24	10.000	10.000	9.560	9.570	9.440	258,968
2025-06-23	9.680	9.900	9.650	9.740	9.608	207,551
2025-06-20	9.830	9.830	9.670	9.740	9.608	115,973
2025-06-19	9.980	10.030	9.750	9.790	9.657	485,339
2025-06-18	10.080	10.100	10.000	10.040	9.904	227,048
2025-06-17	9.880	10.150	9.860	10.070	9.933	271,103
2025-06-16	9.500	9.670	9.500	9.650	9.519	131,507
2025-06-13	9.600	9.660	9.430	9.520	9.391	202,199
2025-06-12	9.300	9.580	9.290	9.520	9.391	275,951
2025-06-11	9.450	9.450	9.280	9.360	9.233	282,094
2025-06-10	9.610	9.610	9.370	9.450	9.219	292,401
2025-06-06	9.770	9.780	9.570	9.620	9.385	220,930
2025-06-05	9.850	9.850	9.690	9.780	9.541	340,155
2025-06-04	9.740	9.800	9.620	9.800	9.560	279,423
2025-06-03	9.680	9.805	9.650	9.700	9.463	304,105
2025-06-02	9.730	9.760	9.430	9.650	9.414	265,132
2025-05-30	9.790	9.840	9.720	9.720	9.482	371,785
2025-05-29	9.790	9.890	9.630	9.800	9.560	255,869
2025-05-28	10.120	10.150	9.550	9.740	9.502	761,767
2025-05-27	10.300	10.390	10.255	10.360	10.106	301,397
2025-05-26	10.160	10.340	10.160	10.250	9.999	156,709
2025-05-23	10.620	10.620	10.240	10.270	10.019	273,585
2025-05-22	10.650	10.700	10.540	10.620	10.360	203,878

← NewerPage 6 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.