Infratil Limited (NZE:IFT)
New Zealand
· Delayed Price · Currency is NZD 12.14
-0.11 (-0.86%)
Apr 29, 2026, 12:59 PM NZST
Infratil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 12.16 | 12.45 | 12.14 | 12.22 | 12.22 | -1.29% | 2,085,517 |
| Apr 23, 2026 | 12.34 | 12.40 | 12.23 | 12.38 | 12.38 | -0.64% | 892,185 |
| Apr 22, 2026 | 12.07 | 12.46 | 12.07 | 12.46 | 12.46 | 1.05% | 697,819 |
| Apr 21, 2026 | 12.30 | 12.33 | 12.04 | 12.33 | 12.33 | 0.24% | 1,127,805 |
| Apr 20, 2026 | 12.10 | 12.30 | 11.99 | 12.30 | 12.30 | 2.07% | 824,653 |
| Apr 17, 2026 | 12.21 | 12.21 | 11.96 | 12.05 | 12.05 | -1.07% | 1,017,835 |
| Apr 16, 2026 | 12.02 | 12.25 | 12.02 | 12.18 | 12.18 | 1.33% | 1,186,312 |
| Apr 15, 2026 | 12.00 | 12.20 | 11.97 | 12.02 | 12.02 | 0.42% | 870,275 |
| Apr 14, 2026 | 12.10 | 12.10 | 11.90 | 11.97 | 11.97 | -0.83% | 735,881 |
| Apr 13, 2026 | 12.02 | 12.15 | 11.98 | 12.07 | 12.07 | -0.33% | 326,610 |
| Apr 10, 2026 | 12.06 | 12.15 | 11.81 | 12.11 | 12.11 | 0.92% | 977,239 |
| Apr 9, 2026 | 11.80 | 12.16 | 11.79 | 12.00 | 12.00 | 1.69% | 1,062,907 |
| Apr 8, 2026 | 11.62 | 11.96 | 11.58 | 11.80 | 11.80 | 1.90% | 884,948 |
| Apr 7, 2026 | 11.50 | 11.69 | 11.46 | 11.58 | 11.58 | 0.87% | 596,559 |
| Apr 2, 2026 | 11.30 | 11.59 | 11.25 | 11.48 | 11.48 | 1.59% | 581,299 |
| Apr 1, 2026 | 11.64 | 11.70 | 11.20 | 11.30 | 11.30 | -3.00% | 904,151 |
| Mar 31, 2026 | 11.44 | 11.65 | 11.25 | 11.65 | 11.65 | 1.48% | 1,634,176 |
| Mar 30, 2026 | 11.50 | 11.55 | 11.44 | 11.48 | 11.48 | -1.96% | 1,280,883 |
| Mar 27, 2026 | 11.39 | 11.77 | 11.23 | 11.71 | 11.71 | 2.18% | 1,119,859 |
| Mar 26, 2026 | 11.16 | 11.79 | 11.09 | 11.46 | 11.46 | 2.50% | 1,425,944 |
| Mar 25, 2026 | 10.74 | 11.18 | 10.72 | 11.18 | 11.18 | 3.52% | 569,585 |
| Mar 24, 2026 | 10.86 | 11.00 | 10.78 | 10.80 | 10.80 | -0.92% | 785,809 |
| Mar 23, 2026 | 10.70 | 10.93 | 10.54 | 10.90 | 10.90 | 0.65% | 354,588 |
| Mar 20, 2026 | 10.88 | 10.98 | 10.80 | 10.83 | 10.83 | -1.01% | 2,704,667 |
| Mar 19, 2026 | 10.97 | 10.98 | 10.80 | 10.94 | 10.94 | -1.17% | 710,275 |
| Mar 18, 2026 | 10.87 | 11.08 | 10.85 | 11.07 | 11.07 | 1.56% | 817,726 |
| Mar 17, 2026 | 10.81 | 10.95 | 10.80 | 10.90 | 10.90 | 0.55% | 1,377,929 |
| Mar 16, 2026 | 10.72 | 10.90 | 10.70 | 10.84 | 10.84 | 0.84% | 806,461 |
| Mar 13, 2026 | 10.77 | 10.82 | 10.52 | 10.75 | 10.75 | -0.65% | 959,367 |
| Mar 12, 2026 | 10.93 | 10.93 | 10.66 | 10.82 | 10.82 | -1.01% | 925,689 |
| Mar 11, 2026 | 10.71 | 10.98 | 10.69 | 10.93 | 10.93 | 2.63% | 606,044 |
| Mar 10, 2026 | 10.73 | 10.97 | 10.60 | 10.65 | 10.65 | 0.47% | 1,070,015 |
| Mar 9, 2026 | 10.82 | 10.84 | 10.43 | 10.60 | 10.60 | -2.21% | 508,583 |
| Mar 6, 2026 | 10.85 | 10.96 | 10.81 | 10.84 | 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 |