Infratil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 27, 2025	11.52	11.73	11.38	11.40	-	-0.39%	179,857
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
Oct 9, 2025	12.42	12.45	12.16	12.39	12.31	-0.08%	769,616
Oct 8, 2025	12.51	12.55	12.33	12.40	12.32	-0.72%	455,133
Oct 7, 2025	12.45	12.63	12.45	12.49	12.40	-0.79%	640,536
Oct 6, 2025	12.65	12.65	12.45	12.59	12.50	-0.63%	457,902
Oct 3, 2025	12.35	12.67	12.35	12.67	12.58	2.43%	533,254
Oct 2, 2025	12.35	12.55	12.35	12.37	12.29	-0.08%	432,823
Oct 1, 2025	12.31	12.48	12.31	12.38	12.30	0.24%	943,133
Sep 30, 2025	12.40	12.54	12.30	12.35	12.27	-0.32%	1,223,125
Sep 29, 2025	12.33	12.65	12.33	12.39	12.31	1.56%	928,931
Sep 26, 2025	12.68	12.68	12.20	12.20	12.12	-3.56%	986,757
Sep 25, 2025	12.50	12.78	12.50	12.65	12.56	2.10%	1,291,621
Sep 24, 2025	12.30	12.50	12.20	12.39	12.31	1.14%	695,203
Sep 23, 2025	12.15	12.41	12.13	12.25	12.17	1.24%	575,282
Sep 22, 2025	12.44	12.44	12.01	12.10	12.02	-1.94%	456,297
Sep 19, 2025	12.09	12.55	12.05	12.34	12.26	1.90%	3,689,248
Sep 18, 2025	12.50	12.51	12.02	12.11	12.03	-3.12%	639,279