Infratil Limited (NZE:IFT)
New Zealand · Delayed Price · Currency is NZD 11.72
-0.17 (-1.43%)
Sep 3, 2025, 3:39 PM NZST
Infratil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 11.50 | 11.89 | 11.50 | 11.89 | 11.89 | 3.48% | 516,764 |
| Sep 1, 2025 | 11.30 | 11.58 | 11.30 | 11.49 | 11.49 | 1.14% | 559,219 |
| Aug 29, 2025 | 11.57 | 11.59 | 11.36 | 11.36 | 11.36 | -1.90% | 1,137,443 |
| Aug 28, 2025 | 11.73 | 11.80 | 11.58 | 11.58 | 11.58 | -1.95% | 1,180,393 |
| Aug 27, 2025 | 12.05 | 12.09 | 11.81 | 11.81 | 11.81 | -1.42% | 738,467 |
| Aug 26, 2025 | 11.90 | 12.09 | 11.90 | 11.98 | 11.98 | 0.42% | 1,820,890 |
| Aug 25, 2025 | 12.00 | 12.10 | 11.93 | 11.93 | 11.93 | 0.17% | 289,975 |
| Aug 22, 2025 | 12.15 | 12.19 | 11.91 | 11.91 | 11.91 | -1.16% | 563,969 |
| Aug 21, 2025 | 12.12 | 12.30 | 12.05 | 12.05 | 12.05 | -0.41% | 586,772 |
| Aug 20, 2025 | 12.12 | 12.34 | 12.04 | 12.10 | 12.10 | -0.74% | 817,454 |
| Aug 19, 2025 | 12.19 | 12.22 | 11.90 | 12.19 | 12.19 | -0.16% | 877,196 |
| Aug 18, 2025 | 12.05 | 12.24 | 12.00 | 12.21 | 12.21 | 2.26% | 784,870 |
| Aug 15, 2025 | 11.75 | 12.04 | 11.75 | 11.94 | 11.94 | 1.44% | 334,956 |
| Aug 14, 2025 | 11.85 | 12.04 | 11.75 | 11.77 | 11.77 | -0.08% | 481,965 |
| Aug 13, 2025 | 12.00 | 12.05 | 11.78 | 11.78 | 11.78 | -0.08% | 778,522 |
| Aug 12, 2025 | 11.99 | 12.12 | 11.79 | 11.79 | 11.79 | -2.16% | 800,584 |
| Aug 11, 2025 | 12.00 | 12.15 | 11.85 | 12.05 | 12.05 | 1.77% | 570,081 |
| Aug 8, 2025 | 12.10 | 12.15 | 11.84 | 11.84 | 11.84 | -1.50% | 743,835 |
| Aug 7, 2025 | 12.08 | 12.25 | 12.02 | 12.02 | 12.02 | -0.25% | 564,929 |
| Aug 6, 2025 | 11.92 | 12.22 | 11.78 | 12.05 | 12.05 | 1.26% | 2,041,897 |
| Aug 5, 2025 | 11.72 | 11.90 | 11.55 | 11.90 | 11.90 | 4.11% | 594,299 |
| Aug 4, 2025 | 11.59 | 11.59 | 11.39 | 11.43 | 11.43 | -1.72% | 668,729 |
| Aug 1, 2025 | 11.62 | 11.90 | 11.60 | 11.63 | 11.63 | - | 732,474 |
| Jul 31, 2025 | 12.01 | 12.10 | 11.55 | 11.63 | 11.63 | -3.08% | 1,144,285 |
| Jul 30, 2025 | 11.93 | 12.15 | 11.93 | 12.00 | 12.00 | 0.08% | 704,335 |
| Jul 29, 2025 | 11.67 | 11.99 | 11.57 | 11.99 | 11.99 | 2.48% | 396,276 |
| Jul 28, 2025 | 11.36 | 11.79 | 11.36 | 11.70 | 11.70 | 2.18% | 423,672 |
| Jul 25, 2025 | 11.25 | 11.50 | 11.19 | 11.45 | 11.45 | 2.32% | 645,956 |
| Jul 24, 2025 | 11.20 | 11.37 | 11.18 | 11.19 | 11.19 | 0.18% | 582,097 |
| Jul 23, 2025 | 11.33 | 11.39 | 11.13 | 11.17 | 11.17 | -2.45% | 1,057,466 |
| Jul 22, 2025 | 11.56 | 11.56 | 11.36 | 11.45 | 11.45 | -0.17% | 747,940 |
| Jul 21, 2025 | 11.60 | 11.64 | 11.41 | 11.47 | 11.47 | -0.69% | 442,084 |
| Jul 18, 2025 | 11.35 | 11.68 | 11.27 | 11.55 | 11.55 | 1.40% | 948,425 |
| Jul 17, 2025 | 11.25 | 11.50 | 11.16 | 11.39 | 11.39 | 1.70% | 976,938 |
| Jul 16, 2025 | 11.14 | 11.75 | 11.14 | 11.20 | 11.20 | 3.51% | 2,303,097 |
| Jul 15, 2025 | 10.82 | 10.92 | 10.80 | 10.82 | 10.82 | 0.37% | 418,008 |
| Jul 14, 2025 | 10.85 | 10.90 | 10.78 | 10.78 | 10.78 | -1.10% | 508,856 |
| Jul 11, 2025 | 10.99 | 10.99 | 10.84 | 10.90 | 10.90 | -0.46% | 626,525 |
| Jul 10, 2025 | 11.00 | 11.00 | 10.86 | 10.95 | 10.95 | 1.20% | 1,014,468 |
| Jul 9, 2025 | 11.11 | 11.11 | 10.78 | 10.82 | 10.82 | -1.46% | 980,458 |
| Jul 8, 2025 | 11.10 | 11.13 | 10.78 | 10.98 | 10.98 | -0.90% | 1,081,994 |
| Jul 7, 2025 | 10.72 | 11.08 | 10.71 | 11.08 | 11.08 | 2.88% | 1,050,966 |
| Jul 4, 2025 | 10.49 | 10.79 | 10.47 | 10.77 | 10.77 | 3.06% | 594,775 |
| Jul 3, 2025 | 10.60 | 10.64 | 10.45 | 10.45 | 10.45 | -1.79% | 612,433 |
| Jul 2, 2025 | 10.67 | 10.83 | 10.60 | 10.64 | 10.64 | 1.82% | 537,628 |
| Jul 1, 2025 | 10.60 | 10.65 | 10.40 | 10.45 | 10.45 | -1.42% | 979,896 |
| Jun 30, 2025 | 10.69 | 10.75 | 10.51 | 10.60 | 10.60 | -0.93% | 797,680 |
| Jun 27, 2025 | 10.40 | 10.76 | 10.40 | 10.70 | 10.70 | 2.88% | 824,601 |
| Jun 26, 2025 | 10.50 | 10.50 | 10.28 | 10.40 | 10.40 | 1.46% | 625,563 |
| Jun 25, 2025 | 10.53 | 10.53 | 10.25 | 10.25 | 10.25 | -1.54% | 764,862 |