Infratil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	11.230	11.650	11.200	11.420	11.140	984,018
2024-11-22	11.420	11.420	11.020	11.200	10.926	263,261
2024-11-21	11.200	11.280	11.130	11.190	10.916	135,040
2024-11-20	11.050	11.190	10.810	11.080	10.809	282,842
2024-11-19	11.380	11.380	11.000	11.010	10.687	345,945
2024-11-18	11.410	11.410	11.180	11.250	10.919	269,553
2024-11-15	11.410	11.600	11.380	11.410	11.075	427,099
2024-11-14	11.010	11.500	11.010	11.290	10.958	404,223
2024-11-13	11.120	11.280	10.990	11.270	10.939	547,510
2024-11-12	11.240	11.240	10.975	11.130	10.803	217,752
2024-11-11	11.220	11.280	11.030	11.040	10.716	301,377
2024-11-08	11.670	11.670	11.300	11.300	10.968	601,776
2024-11-07	11.690	11.690	11.345	11.400	11.065	406,884
2024-11-06	11.700	11.750	11.550	11.660	11.317	385,737
2024-11-05	11.550	11.600	11.450	11.460	11.123	202,461
2024-11-04	11.610	11.725	11.410	11.580	11.240	270,838
2024-11-01	11.440	11.615	11.410	11.610	11.269	340,282
2024-10-31	11.700	11.710	11.450	11.500	11.162	331,517
2024-10-30	12.000	12.000	11.670	11.670	11.327	378,408
2024-10-29	12.040	12.040	11.850	11.970	11.618	378,633
2024-10-28	11.680	11.980	11.670	11.950	11.529	530,668
2024-10-25	11.860	11.880	11.650	11.660	11.249	270,745
2024-10-24	11.620	12.050	11.540	11.780	11.365	611,325
2024-10-23	11.430	11.620	11.350	11.620	11.210	434,065
2024-10-22	11.140	11.530	11.100	11.460	11.056	335,836
2024-10-21	11.120	11.320	11.030	11.270	10.873	255,165
2024-10-18	11.100	11.130	11.000	11.120	10.728	965,222
2024-10-17	11.150	11.150	10.870	11.070	10.680	472,507
2024-10-16	11.060	11.080	10.870	10.890	10.506	416,476
2024-10-15	11.100	11.200	10.970	11.120	10.728	454,553
2024-10-14	11.160	11.180	10.970	11.060	10.670	127,087
2024-10-11	10.910	11.175	10.900	11.160	10.766	226,820
2024-10-10	11.200	11.200	10.870	10.900	10.516	411,832
2024-10-09	11.040	11.190	11.000	11.170	10.776	293,823
2024-10-08	11.160	11.160	11.000	11.040	10.651	255,818
2024-10-07	11.160	11.200	11.080	11.160	10.766	159,359
2024-10-04	11.110	11.250	10.990	11.080	10.689	301,984
2024-10-03	11.240	11.240	10.960	11.080	10.689	267,411
2024-10-02	11.130	11.230	11.090	11.180	10.786	219,339
2024-10-01	11.450	11.450	11.070	11.170	10.776	377,444
2024-09-30	11.550	11.550	11.250	11.410	11.008	479,634
2024-09-27	11.340	11.590	11.340	11.420	11.017	344,254
2024-09-26	11.180	11.350	11.160	11.310	10.911	226,392
2024-09-25	11.170	11.170	11.020	11.140	10.747	270,959
2024-09-24	11.330	11.370	11.140	11.170	10.776	245,916
2024-09-23	11.320	11.330	11.170	11.330	10.930	346,993
2024-09-20	11.430	11.650	11.200	11.270	10.873	4,719,795
2024-09-19	11.400	11.410	11.180	11.390	10.988	497,334
2024-09-18	11.660	11.700	11.150	11.150	10.757	347,197
2024-09-17	11.100	11.370	11.090	11.240	10.844	710,725
2024-09-16	11.400	11.520	11.110	11.110	10.718	491,700
2024-09-13	11.420	11.450	11.220	11.260	10.863	329,123
2024-09-12	11.360	11.520	11.260	11.400	10.998	500,210
2024-09-11	11.200	11.330	11.160	11.260	10.863	441,325
2024-09-10	11.200	11.290	11.060	11.080	10.689	480,874
2024-09-09	10.980	11.240	10.950	11.100	10.709	735,400
2024-09-06	10.910	11.130	10.810	11.080	10.689	289,556
2024-09-05	10.600	11.120	10.565	10.900	10.516	275,408
2024-09-04	10.290	10.560	10.270	10.500	10.130	223,911
2024-09-03	10.050	10.300	10.050	10.270	9.908	161,045

← NewerPage 9 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.