Infratil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	9.840	9.940	9.730	9.750	9.511	257,599
2025-02-20	9.900	9.980	9.800	9.810	9.570	431,827
2025-02-19	10.240	10.240	9.780	9.820	9.580	492,089
2025-02-18	10.230	10.380	9.935	10.150	9.902	917,425
2025-02-17	9.990	9.995	9.835	9.850	9.609	356,789
2025-02-14	10.050	10.050	9.950	10.000	9.755	153,909
2025-02-13	9.960	10.050	9.915	10.020	9.775	197,725
2025-02-12	10.010	10.010	9.905	9.960	9.716	184,264
2025-02-11	10.030	10.070	9.940	9.970	9.726	234,261
2025-02-10	10.110	10.110	9.950	9.990	9.745	166,584
2025-02-07	9.850	10.150	9.835	10.050	9.804	531,034
2025-02-06	9.800	9.900	9.750	9.760	9.521	292,334
2025-02-05	9.890	9.960	9.800	9.800	9.560	390,441
2025-02-04	10.280	10.280	9.810	9.830	9.589	525,518
2025-02-03	10.190	10.190	10.050	10.110	9.863	442,752
2025-01-31	10.010	10.270	9.870	10.260	10.009	526,528
2025-01-30	10.160	10.160	9.820	9.950	9.706	486,044
2025-01-29	10.160	10.300	10.010	10.010	9.765	392,442
2025-01-28	10.310	10.310	10.000	10.100	9.853	416,817
2025-01-24	10.550	10.690	10.550	10.560	10.302	149,222
2025-01-23	10.650	10.760	10.550	10.550	10.292	181,794
2025-01-22	10.750	10.770	10.560	10.620	10.360	235,734
2025-01-21	10.780	10.850	10.710	10.710	10.448	178,173
2025-01-20	10.720	10.780	10.650	10.780	10.516	240,763
2025-01-17	10.800	10.800	10.690	10.700	10.438	128,638
2025-01-16	10.850	10.870	10.650	10.800	10.536	209,259
2025-01-15	10.590	10.840	10.400	10.790	10.526	478,095
2025-01-14	10.570	10.660	10.150	10.600	10.341	224,545
2025-01-13	10.640	10.750	10.480	10.480	10.223	140,596
2025-01-10	10.850	10.860	10.680	10.690	10.428	213,002
2025-01-09	10.890	10.900	10.780	10.840	10.575	149,021
2025-01-08	10.890	10.930	10.810	10.830	10.565	140,338
2025-01-07	10.930	11.110	10.820	10.830	10.565	173,001
2025-01-06	11.240	11.240	10.900	10.930	10.662	234,385
2025-01-03	11.340	11.340	11.140	11.180	10.906	193,084
2025-01-02	11.630	11.630	11.360	11.360	11.082	46,889
2024-12-31	11.570	11.570	11.430	11.570	11.287	48,376
2024-12-30	11.500	11.580	11.380	11.570	11.287	253,683
2024-12-27	11.500	11.570	11.430	11.550	11.267	197,122
2024-12-24	11.450	11.560	11.290	11.560	11.277	93,282
2024-12-23	11.440	11.500	11.270	11.390	11.111	269,142
2024-12-20	11.040	11.440	10.990	11.350	11.072	1,166,873
2024-12-19	11.250	11.250	10.960	10.960	10.692	229,964
2024-12-18	11.270	11.330	11.145	11.260	10.984	177,391
2024-12-17	11.210	11.350	11.070	11.300	11.023	383,949
2024-12-16	11.090	11.290	10.940	10.980	10.711	206,616
2024-12-13	11.200	11.200	10.900	10.970	10.702	206,162
2024-12-12	11.170	11.170	10.810	10.870	10.604	192,168
2024-12-11	11.320	11.320	10.930	10.930	10.662	213,014
2024-12-10	11.440	11.440	11.030	11.090	10.819	480,122
2024-12-09	11.380	11.600	11.345	11.440	11.160	294,638
2024-12-06	11.580	11.580	11.360	11.360	11.082	347,718
2024-12-05	11.440	11.630	11.400	11.580	11.297	328,395
2024-12-04	11.350	11.360	11.200	11.360	11.082	202,147
2024-12-03	11.620	11.640	11.320	11.340	11.062	216,873
2024-12-02	11.750	11.750	11.500	11.610	11.326	225,896
2024-11-29	11.570	11.730	11.520	11.630	11.345	1,264,081
2024-11-28	11.570	11.840	11.570	11.570	11.287	330,030
2024-11-27	11.670	11.700	11.270	11.600	11.316	764,174
2024-11-26	11.400	11.460	11.200	11.400	11.121	369,280

← NewerPage 8 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.