Infratil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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