Infratil Limited (NZE:IFT)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
12.25
-0.01 (-0.04%)
Sep 24, 2025, 2:38 PM NZST

Infratil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202512.3012.3012.2012.26-0.04%198,682
Sep 23, 202512.1512.4112.1312.2512.251.24%565,372
Sep 22, 202512.4412.4412.0112.1012.10-1.94%456,297
Sep 19, 202512.0912.5512.0512.3412.341.90%3,689,248
Sep 18, 202512.5012.5112.0212.1112.11-3.12%639,279
Sep 17, 202512.3012.6012.2712.5012.500.40%805,976
Sep 16, 202512.3512.5012.3012.4512.450.81%1,061,420
Sep 15, 202512.4012.4512.1812.3512.35-1,061,420
Sep 14, 202512.4012.4512.1812.3512.35-1.04%535,872
Sep 12, 202512.6512.8012.2012.4812.48-0.95%700,636
Sep 11, 202512.4112.6412.4112.6012.601.20%743,029
Sep 10, 202512.2012.6512.1512.4512.452.13%567,998
Sep 9, 202512.2012.4512.1212.1912.19-1.69%500,808
Sep 8, 202512.0912.4512.0012.4012.402.65%718,949
Sep 5, 202511.9812.1211.7612.0812.082.37%866,047
Sep 4, 202511.6911.9311.6911.8011.800.08%593,246
Sep 3, 202511.8912.1611.6911.7911.79-0.84%776,798
Sep 2, 202511.5011.8911.5011.8911.893.48%516,764
Sep 1, 202511.3011.5811.3011.4911.491.14%559,219
Aug 29, 202511.5711.5911.3611.3611.36-1.90%1,137,443
Aug 28, 202511.7311.8011.5811.5811.58-1.95%1,180,393
Aug 27, 202512.0512.0911.8111.8111.81-1.42%738,467
Aug 26, 202511.9012.0911.9011.9811.980.42%1,820,890
Aug 25, 202512.0012.1011.9311.9311.930.17%289,975
Aug 22, 202512.1512.1911.9111.9111.91-1.16%563,969
Aug 21, 202512.1212.3012.0512.0512.05-0.41%586,772
Aug 20, 202512.1212.3412.0412.1012.10-0.74%817,454
Aug 19, 202512.1912.2211.9012.1912.19-0.16%877,196
Aug 18, 202512.0512.2412.0012.2112.212.26%784,870
Aug 15, 202511.7512.0411.7511.9411.941.44%334,956
Aug 14, 202511.8512.0411.7511.7711.77-0.08%481,965
Aug 13, 202512.0012.0511.7811.7811.78-0.08%778,522
Aug 12, 202511.9912.1211.7911.7911.79-2.16%800,584
Aug 11, 202512.0012.1511.8512.0512.051.77%570,081
Aug 8, 202512.1012.1511.8411.8411.84-1.50%743,835
Aug 7, 202512.0812.2512.0212.0212.02-0.25%564,929
Aug 6, 202511.9212.2211.7812.0512.051.26%2,041,897
Aug 5, 202511.7211.9011.5511.9011.904.11%594,299
Aug 4, 202511.5911.5911.3911.4311.43-1.72%668,729
Aug 1, 202511.6211.9011.6011.6311.63-732,474
Jul 31, 202512.0112.1011.5511.6311.63-3.08%1,144,285
Jul 30, 202511.9312.1511.9312.0012.000.08%704,335
Jul 29, 202511.6711.9911.5711.9911.992.48%396,276
Jul 28, 202511.3611.7911.3611.7011.702.18%423,672
Jul 25, 202511.2511.5011.1911.4511.452.32%645,956
Jul 24, 202511.2011.3711.1811.1911.190.18%582,097
Jul 23, 202511.3311.3911.1311.1711.17-2.45%1,057,466
Jul 22, 202511.5611.5611.3611.4511.45-0.17%747,940
Jul 21, 202511.6011.6411.4111.4711.47-0.69%442,084
Jul 18, 202511.3511.6811.2711.5511.551.40%948,425