Infratil Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 12.200 | 12.560 | 12.200 | 12.440 | 12.344 | 861,574 |
| 2026-05-06 | 11.560 | 12.070 | 11.530 | 12.070 | 11.977 | 1,431,294 |
| 2026-05-05 | 10.540 | 10.550 | 10.415 | 10.500 | 10.419 | 125,576 |
| 2026-05-04 | 10.480 | 10.560 | 10.440 | 10.510 | 10.429 | 316,371 |
| 2026-05-01 | 10.300 | 10.460 | 10.255 | 10.450 | 10.370 | 315,597 |
| 2026-04-30 | 10.030 | 10.250 | 10.030 | 10.200 | 10.122 | 307,956 |
| 2026-04-29 | 10.040 | 10.070 | 9.915 | 10.020 | 9.943 | 159,923 |
| 2026-04-28 | 9.950 | 10.120 | 9.950 | 10.050 | 9.973 | 255,625 |
| 2026-04-27 | 10.090 | 10.100 | 10.000 | 10.050 | 9.973 | 120,667 |
← NewerPage 3 of 3 · 129 trading days
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.