Infratil Limited (NZE:IFT)
New Zealand
· Delayed Price · Currency is NZD 10.84
-0.05 (-0.46%)
At close: Mar 6, 2026
Infratil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.85 | 10.96 | 10.81 | 10.84 | - | -0.46% | 1,180,866 |
| Mar 5, 2026 | 10.81 | 11.07 | 10.81 | 10.89 | 10.89 | 1.30% | 641,436 |
| Mar 4, 2026 | 10.95 | 10.95 | 10.70 | 10.75 | 10.75 | -2.54% | 834,667 |
| Mar 3, 2026 | 11.20 | 11.20 | 10.90 | 11.03 | 11.03 | -1.87% | 808,192 |
| Mar 2, 2026 | 11.00 | 11.29 | 10.85 | 11.24 | 11.24 | 0.18% | 569,343 |
| Feb 27, 2026 | 10.95 | 11.22 | 10.90 | 11.22 | 11.22 | 2.47% | 3,344,788 |
| Feb 26, 2026 | 10.90 | 11.00 | 10.85 | 10.95 | 10.95 | 0.83% | 606,342 |
| Feb 25, 2026 | 11.03 | 11.14 | 10.85 | 10.86 | 10.86 | -1.00% | 943,270 |
| Feb 24, 2026 | 10.97 | 11.06 | 10.83 | 10.97 | 10.97 | -0.36% | 761,472 |
| Feb 23, 2026 | 10.85 | 11.14 | 10.83 | 11.01 | 11.01 | 1.57% | 773,189 |
| Feb 20, 2026 | 11.11 | 11.15 | 10.83 | 10.84 | 10.84 | -2.17% | 818,187 |
| Feb 19, 2026 | 10.99 | 11.19 | 10.95 | 11.08 | 11.08 | 0.54% | 666,794 |
| Feb 18, 2026 | 10.75 | 11.16 | 10.75 | 11.02 | 11.02 | 2.61% | 846,831 |
| Feb 17, 2026 | 10.95 | 10.95 | 10.73 | 10.74 | 10.74 | -1.83% | 690,703 |
| Feb 16, 2026 | 11.10 | 11.19 | 10.94 | 10.94 | 10.94 | -2.50% | 641,566 |
| Feb 13, 2026 | 11.25 | 11.32 | 11.16 | 11.22 | 11.22 | -0.71% | 1,161,307 |
| Feb 12, 2026 | 11.27 | 11.39 | 11.15 | 11.30 | 11.30 | 0.18% | 938,074 |
| Feb 11, 2026 | 10.80 | 11.36 | 10.80 | 11.28 | 11.28 | 0.89% | 788,348 |
| Feb 10, 2026 | 11.02 | 11.19 | 10.91 | 11.18 | 11.18 | 1.27% | 895,498 |
| Feb 9, 2026 | 10.82 | 11.13 | 10.78 | 11.04 | 11.04 | 1.94% | 1,478,870 |
| Feb 5, 2026 | 10.97 | 10.98 | 10.78 | 10.83 | 10.83 | -1.01% | 1,220,159 |
| Feb 4, 2026 | 11.07 | 11.07 | 10.81 | 10.94 | 10.94 | -0.82% | 931,126 |
| Feb 3, 2026 | 11.10 | 11.20 | 10.96 | 11.03 | 11.03 | 0.36% | 1,035,122 |
| Feb 2, 2026 | 11.05 | 11.09 | 10.92 | 10.99 | 10.99 | -0.81% | 633,552 |
| Jan 30, 2026 | 10.97 | 11.13 | 10.86 | 11.08 | 11.08 | 1.84% | 857,967 |
| Jan 29, 2026 | 11.00 | 11.04 | 10.82 | 10.88 | 10.88 | -0.82% | 682,112 |
| Jan 28, 2026 | 11.15 | 11.15 | 10.84 | 10.97 | 10.97 | -1.61% | 421,192 |
| Jan 27, 2026 | 10.78 | 11.15 | 10.75 | 11.15 | 11.15 | 3.24% | 840,973 |
| Jan 26, 2026 | 10.80 | 10.90 | 10.75 | 10.80 | 10.80 | -0.09% | 446,281 |
| Jan 23, 2026 | 11.05 | 11.05 | 10.76 | 10.81 | 10.81 | -2.61% | 790,702 |
| Jan 22, 2026 | 11.02 | 11.26 | 10.96 | 11.10 | 11.10 | 0.91% | 758,766 |
| Jan 21, 2026 | 11.05 | 11.09 | 10.85 | 11.00 | 11.00 | -1.35% | 349,021 |
| Jan 20, 2026 | 11.19 | 11.27 | 11.06 | 11.15 | 11.15 | -1.15% | 805,687 |
| Jan 19, 2026 | 11.26 | 11.42 | 11.19 | 11.28 | 11.28 | 0.18% | 352,927 |
| Jan 16, 2026 | 11.21 | 11.39 | 11.20 | 11.26 | 11.26 | 0.63% | 617,638 |
| Jan 15, 2026 | 11.61 | 11.61 | 11.15 | 11.19 | 11.19 | -3.53% | 788,961 |
| Jan 14, 2026 | 11.18 | 11.60 | 11.11 | 11.60 | 11.60 | 2.75% | 920,448 |
| Jan 13, 2026 | 11.20 | 11.29 | 11.11 | 11.29 | 11.29 | 0.98% | 614,052 |
| Jan 12, 2026 | 11.30 | 11.38 | 11.13 | 11.18 | 11.18 | -0.71% | 519,725 |
| Jan 9, 2026 | 11.55 | 11.55 | 11.19 | 11.26 | 11.26 | -1.49% | 479,337 |
| Jan 8, 2026 | 11.65 | 11.65 | 11.43 | 11.43 | 11.43 | -1.55% | 466,574 |
| Jan 7, 2026 | 11.73 | 11.78 | 11.52 | 11.61 | 11.61 | -1.02% | 814,939 |
| Jan 6, 2026 | 11.48 | 11.73 | 11.45 | 11.73 | 11.73 | 2.62% | 773,190 |
| Jan 5, 2026 | 11.26 | 11.59 | 11.21 | 11.43 | 11.43 | 3.16% | 706,850 |
| Dec 31, 2025 | 11.37 | 11.38 | 11.08 | 11.08 | 11.08 | -2.38% | 288,696 |
| Dec 30, 2025 | 11.35 | 11.43 | 11.26 | 11.35 | 11.35 | -0.09% | 414,435 |
| Dec 29, 2025 | 11.35 | 11.50 | 11.21 | 11.36 | 11.36 | 0.44% | 344,641 |
| Dec 24, 2025 | 11.35 | 11.49 | 11.26 | 11.31 | 11.31 | - | 187,284 |
| Dec 23, 2025 | 11.14 | 11.31 | 11.12 | 11.31 | 11.31 | 1.43% | 662,097 |
| Dec 22, 2025 | 11.12 | 11.45 | 10.98 | 11.15 | 11.15 | 1.55% | 764,666 |
| Dec 19, 2025 | 10.80 | 11.20 | 10.75 | 10.98 | 10.98 | 2.62% | 2,235,278 |
| Dec 18, 2025 | 10.90 | 10.90 | 10.60 | 10.70 | 10.70 | -1.83% | 1,415,406 |
| Dec 17, 2025 | 11.15 | 11.20 | 10.90 | 10.90 | 10.90 | -2.50% | 2,027,389 |
| Dec 16, 2025 | 11.29 | 11.30 | 11.14 | 11.18 | 11.18 | -1.06% | 780,310 |
| Dec 15, 2025 | 11.43 | 11.50 | 11.30 | 11.30 | 11.30 | -0.70% | 522,823 |
| Dec 12, 2025 | 11.32 | 11.51 | 11.32 | 11.38 | 11.38 | 0.53% | 525,546 |
| Dec 11, 2025 | 11.46 | 11.53 | 11.28 | 11.32 | 11.32 | -1.22% | 1,045,499 |
| Dec 10, 2025 | 11.70 | 11.76 | 11.45 | 11.46 | 11.46 | -2.05% | 586,813 |
| Dec 9, 2025 | 11.90 | 11.90 | 11.42 | 11.70 | 11.70 | -0.76% | 1,696,774 |
| Dec 8, 2025 | 11.79 | 12.00 | 11.66 | 11.79 | 11.79 | 0.08% | 631,822 |
| Dec 5, 2025 | 11.65 | 11.78 | 11.60 | 11.78 | 11.78 | 1.12% | 1,126,129 |
| Dec 4, 2025 | 11.91 | 11.99 | 11.60 | 11.65 | 11.65 | -1.77% | 659,885 |
| Dec 3, 2025 | 11.72 | 11.86 | 11.60 | 11.86 | 11.86 | 0.94% | 789,724 |
| Dec 2, 2025 | 11.58 | 11.80 | 11.51 | 11.75 | 11.75 | 1.29% | 744,068 |
| Dec 1, 2025 | 11.69 | 11.69 | 11.53 | 11.60 | 11.60 | -0.60% | 489,927 |
| Nov 28, 2025 | 11.50 | 11.72 | 11.40 | 11.67 | 11.67 | 2.46% | 588,519 |
| Nov 27, 2025 | 11.52 | 11.73 | 11.38 | 11.39 | 11.39 | -0.44% | 629,769 |
| Nov 26, 2025 | 11.77 | 11.78 | 11.44 | 11.44 | 11.44 | -2.89% | 522,327 |
| Nov 25, 2025 | 11.75 | 11.84 | 11.64 | 11.78 | 11.70 | 1.90% | 472,435 |
| Nov 24, 2025 | 11.55 | 11.67 | 11.42 | 11.56 | 11.48 | 0.09% | 2,412,836 |
| Nov 21, 2025 | 11.82 | 11.82 | 11.36 | 11.55 | 11.47 | -3.35% | 1,640,322 |
| Nov 20, 2025 | 11.49 | 12.04 | 11.49 | 11.95 | 11.87 | 3.46% | 574,188 |
| Nov 19, 2025 | 11.60 | 11.78 | 11.37 | 11.55 | 11.47 | -0.43% | 589,669 |
| Nov 18, 2025 | 11.83 | 11.84 | 11.60 | 11.60 | 11.52 | -2.27% | 818,229 |
| Nov 17, 2025 | 11.76 | 11.97 | 11.75 | 11.87 | 11.79 | 0.76% | 450,294 |
| Nov 14, 2025 | 11.98 | 12.05 | 11.76 | 11.78 | 11.70 | -1.59% | 1,372,559 |
| Nov 13, 2025 | 12.84 | 12.85 | 11.96 | 11.97 | 11.89 | -5.52% | 2,156,155 |
| Nov 12, 2025 | 12.54 | 12.84 | 12.47 | 12.67 | 12.58 | 0.56% | 1,152,525 |
| Nov 11, 2025 | 12.35 | 12.68 | 12.31 | 12.60 | 12.51 | 1.37% | 536,851 |
| Nov 10, 2025 | 12.30 | 12.43 | 12.19 | 12.43 | 12.35 | 0.73% | 478,503 |
| Nov 7, 2025 | 12.22 | 12.38 | 12.21 | 12.34 | 12.26 | 0.57% | 523,856 |
| Nov 6, 2025 | 12.39 | 12.43 | 12.17 | 12.27 | 12.19 | -1.05% | 679,524 |
| Nov 5, 2025 | 12.33 | 12.40 | 12.12 | 12.40 | 12.32 | 0.81% | 581,244 |
| Nov 4, 2025 | 12.31 | 12.40 | 12.22 | 12.30 | 12.22 | -0.16% | 755,159 |
| Nov 3, 2025 | 12.34 | 12.44 | 12.30 | 12.32 | 12.24 | -0.32% | 785,096 |
| Oct 31, 2025 | 12.43 | 12.44 | 12.30 | 12.36 | 12.28 | 0.41% | 802,211 |
| Oct 30, 2025 | 12.35 | 12.48 | 12.29 | 12.31 | 12.23 | -0.32% | 1,034,433 |
| Oct 29, 2025 | 12.35 | 12.48 | 12.30 | 12.35 | 12.27 | 0.41% | 527,372 |
| Oct 28, 2025 | 12.27 | 12.40 | 12.20 | 12.30 | 12.22 | 0.49% | 809,781 |
| Oct 24, 2025 | 12.40 | 12.40 | 12.23 | 12.24 | 12.16 | -0.81% | 451,398 |
| Oct 23, 2025 | 12.35 | 12.38 | 12.21 | 12.34 | 12.26 | - | 479,292 |
| Oct 22, 2025 | 12.30 | 12.48 | 12.17 | 12.34 | 12.26 | -1.20% | 585,931 |
| Oct 21, 2025 | 12.37 | 12.57 | 12.25 | 12.49 | 12.40 | 0.97% | 447,170 |
| Oct 20, 2025 | 12.40 | 12.42 | 12.26 | 12.37 | 12.29 | -0.48% | 446,271 |
| Oct 17, 2025 | 12.40 | 12.57 | 12.30 | 12.43 | 12.35 | -0.56% | 581,415 |
| Oct 16, 2025 | 12.00 | 12.58 | 12.00 | 12.50 | 12.41 | 4.95% | 1,549,834 |
| Oct 15, 2025 | 12.03 | 12.14 | 11.91 | 11.91 | 11.83 | -1.16% | 837,306 |
| Oct 14, 2025 | 12.15 | 12.15 | 11.93 | 12.05 | 11.97 | -0.74% | 585,703 |
| Oct 13, 2025 | 12.18 | 12.18 | 12.06 | 12.14 | 12.06 | -1.06% | 322,188 |
| Oct 10, 2025 | 12.37 | 12.37 | 12.16 | 12.27 | 12.19 | -0.97% | 598,108 |