Infratil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	11.30	11.59	11.25	11.48	-	1.59%	79,978
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