Infratil Limited (NZE:IFT)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 12.30 | 12.30 | 12.20 | 12.26 | - | 0.04% | 198,682 |
| Sep 23, 2025 | 12.15 | 12.41 | 12.13 | 12.25 | 12.25 | 1.24% | 565,372 |
| Sep 22, 2025 | 12.44 | 12.44 | 12.01 | 12.10 | 12.10 | -1.94% | 456,297 |
| Sep 19, 2025 | 12.09 | 12.55 | 12.05 | 12.34 | 12.34 | 1.90% | 3,689,248 |
| Sep 18, 2025 | 12.50 | 12.51 | 12.02 | 12.11 | 12.11 | -3.12% | 639,279 |
| Sep 17, 2025 | 12.30 | 12.60 | 12.27 | 12.50 | 12.50 | 0.40% | 805,976 |
| Sep 16, 2025 | 12.35 | 12.50 | 12.30 | 12.45 | 12.45 | 0.81% | 1,061,420 |
| Sep 15, 2025 | 12.40 | 12.45 | 12.18 | 12.35 | 12.35 | - | 1,061,420 |
| Sep 14, 2025 | 12.40 | 12.45 | 12.18 | 12.35 | 12.35 | -1.04% | 535,872 |
| Sep 12, 2025 | 12.65 | 12.80 | 12.20 | 12.48 | 12.48 | -0.95% | 700,636 |
| Sep 11, 2025 | 12.41 | 12.64 | 12.41 | 12.60 | 12.60 | 1.20% | 743,029 |
| Sep 10, 2025 | 12.20 | 12.65 | 12.15 | 12.45 | 12.45 | 2.13% | 567,998 |
| Sep 9, 2025 | 12.20 | 12.45 | 12.12 | 12.19 | 12.19 | -1.69% | 500,808 |
| Sep 8, 2025 | 12.09 | 12.45 | 12.00 | 12.40 | 12.40 | 2.65% | 718,949 |
| Sep 5, 2025 | 11.98 | 12.12 | 11.76 | 12.08 | 12.08 | 2.37% | 866,047 |
| Sep 4, 2025 | 11.69 | 11.93 | 11.69 | 11.80 | 11.80 | 0.08% | 593,246 |
| Sep 3, 2025 | 11.89 | 12.16 | 11.69 | 11.79 | 11.79 | -0.84% | 776,798 |
| 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 |