Infratil Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 10.790 | 10.790 | 10.570 | 10.640 | 10.380 | 187,477 |
| 2025-05-20 | 10.650 | 10.800 | 10.610 | 10.740 | 10.477 | 154,504 |
| 2025-05-19 | 10.460 | 10.660 | 10.400 | 10.630 | 10.370 | 294,538 |
| 2025-05-16 | 10.610 | 10.670 | 10.580 | 10.670 | 10.409 | 360,109 |
| 2025-05-15 | 10.800 | 10.800 | 10.610 | 10.610 | 10.350 | 241,671 |
| 2025-05-14 | 10.750 | 10.800 | 10.670 | 10.730 | 10.467 | 118,097 |
| 2025-05-13 | 10.720 | 10.770 | 10.575 | 10.690 | 10.428 | 132,318 |
| 2025-05-12 | 10.700 | 10.810 | 10.620 | 10.740 | 10.477 | 202,408 |
| 2025-05-09 | 10.550 | 10.740 | 10.520 | 10.630 | 10.370 | 164,834 |
| 2025-05-08 | 10.730 | 10.740 | 10.445 | 10.550 | 10.292 | 425,042 |
| 2025-05-07 | 10.780 | 10.910 | 10.630 | 10.790 | 10.526 | 484,384 |
| 2025-05-06 | 10.400 | 10.770 | 10.390 | 10.610 | 10.350 | 276,194 |
| 2025-05-05 | 10.270 | 10.430 | 10.270 | 10.330 | 10.077 | 388,148 |
| 2025-05-02 | 10.150 | 10.290 | 10.050 | 10.290 | 10.038 | 167,959 |
| 2025-05-01 | 9.970 | 10.215 | 9.830 | 10.160 | 9.911 | 308,389 |
| 2025-04-30 | 9.890 | 9.900 | 9.690 | 9.790 | 9.550 | 492,299 |
| 2025-04-29 | 9.920 | 9.920 | 9.780 | 9.840 | 9.599 | 407,778 |
| 2025-04-28 | 9.860 | 10.000 | 9.860 | 9.890 | 9.648 | 297,569 |
| 2025-04-24 | 9.950 | 10.005 | 9.750 | 9.780 | 9.541 | 234,021 |
| 2025-04-23 | 9.680 | 9.805 | 9.680 | 9.780 | 9.541 | 137,788 |
| 2025-04-22 | 9.810 | 9.820 | 9.600 | 9.640 | 9.404 | 330,245 |
| 2025-04-17 | 9.590 | 9.920 | 9.590 | 9.890 | 9.648 | 233,339 |
| 2025-04-16 | 9.480 | 9.790 | 9.480 | 9.630 | 9.394 | 384,287 |
| 2025-04-15 | 9.610 | 9.610 | 9.300 | 9.400 | 9.170 | 345,548 |
| 2025-04-14 | 9.100 | 9.590 | 9.085 | 9.540 | 9.307 | 1,096,874 |
| 2025-04-11 | 9.030 | 9.100 | 8.860 | 9.010 | 8.789 | 531,486 |
| 2025-04-10 | 9.110 | 9.260 | 9.100 | 9.150 | 8.926 | 697,646 |
| 2025-04-09 | 8.720 | 8.820 | 8.680 | 8.800 | 8.585 | 1,100,655 |
| 2025-04-08 | 8.740 | 9.030 | 8.740 | 8.820 | 8.604 | 577,821 |
| 2025-04-07 | 8.450 | 8.830 | 8.440 | 8.740 | 8.526 | 721,069 |
| 2025-04-04 | 9.140 | 9.140 | 8.840 | 8.840 | 8.624 | 603,559 |
| 2025-04-03 | 9.280 | 9.310 | 9.150 | 9.190 | 8.965 | 235,236 |
| 2025-04-02 | 9.210 | 9.500 | 9.200 | 9.350 | 9.121 | 522,609 |
| 2025-04-01 | 9.450 | 9.450 | 9.200 | 9.200 | 8.975 | 163,097 |
| 2025-03-31 | 9.410 | 9.510 | 9.270 | 9.330 | 9.102 | 214,652 |
| 2025-03-28 | 9.490 | 9.700 | 9.460 | 9.530 | 9.297 | 235,740 |
| 2025-03-27 | 9.740 | 9.780 | 9.530 | 9.550 | 9.316 | 219,651 |
| 2025-03-26 | 9.900 | 9.900 | 9.720 | 9.840 | 9.599 | 179,445 |
| 2025-03-25 | 9.800 | 9.990 | 9.800 | 9.880 | 9.638 | 356,810 |
| 2025-03-24 | 9.800 | 9.890 | 9.750 | 9.770 | 9.531 | 265,104 |
| 2025-03-21 | 9.420 | 9.890 | 9.420 | 9.830 | 9.589 | 405,390 |
| 2025-03-20 | 9.730 | 9.730 | 9.400 | 9.400 | 9.170 | 300,230 |
| 2025-03-19 | 9.600 | 9.700 | 9.470 | 9.580 | 9.346 | 241,286 |
| 2025-03-18 | 9.780 | 9.780 | 9.430 | 9.530 | 9.297 | 533,284 |
| 2025-03-17 | 9.320 | 9.570 | 9.320 | 9.400 | 9.170 | 342,568 |
| 2025-03-14 | 9.200 | 9.340 | 9.140 | 9.250 | 9.024 | 304,132 |
| 2025-03-13 | 9.340 | 9.370 | 9.120 | 9.150 | 8.926 | 303,500 |
| 2025-03-12 | 9.330 | 9.560 | 9.270 | 9.330 | 9.102 | 419,087 |
| 2025-03-11 | 9.410 | 9.430 | 9.310 | 9.330 | 9.102 | 180,503 |
| 2025-03-10 | 9.540 | 9.590 | 9.410 | 9.470 | 9.238 | 276,863 |
| 2025-03-07 | 9.400 | 9.585 | 9.370 | 9.510 | 9.277 | 340,729 |
| 2025-03-06 | 9.320 | 9.500 | 9.310 | 9.430 | 9.199 | 369,210 |
| 2025-03-05 | 9.310 | 9.340 | 9.160 | 9.220 | 8.994 | 342,645 |
| 2025-03-04 | 9.300 | 9.360 | 9.130 | 9.260 | 9.033 | 424,084 |
| 2025-03-03 | 9.740 | 9.790 | 9.440 | 9.480 | 9.248 | 362,271 |
| 2025-02-28 | 9.740 | 9.870 | 9.650 | 9.730 | 9.492 | 287,524 |
| 2025-02-27 | 9.480 | 9.855 | 9.480 | 9.720 | 9.482 | 440,586 |
| 2025-02-26 | 9.330 | 9.590 | 9.330 | 9.460 | 9.228 | 508,916 |
| 2025-02-25 | 9.530 | 9.530 | 9.295 | 9.330 | 9.102 | 505,102 |
| 2025-02-24 | 9.580 | 9.630 | 9.390 | 9.560 | 9.326 | 311,013 |
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.