Infratil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	14.65	14.74	14.51	14.69	14.69	-0.07%	972,164
Sep 9, 2026	14.60	14.74	14.50	14.70	14.70	0.75%	606,460
Sep 8, 2026	14.80	14.82	14.56	14.59	14.59	-1.08%	478,343
Sep 7, 2026	14.70	14.85	14.60	14.75	14.75	-0.47%	292,302
Sep 4, 2026	14.85	14.98	14.61	14.82	14.82	1.86%	427,747
Sep 3, 2026	14.63	14.80	14.41	14.55	14.55	-0.21%	475,291
Sep 2, 2026	14.30	14.58	14.12	14.58	14.58	2.24%	777,385
Sep 1, 2026	14.44	14.49	14.10	14.26	14.26	-1.11%	670,211
Aug 31, 2026	14.30	14.50	14.21	14.42	14.42	0.91%	1,934,341
Aug 28, 2026	14.60	14.70	14.20	14.29	14.29	-1.85%	1,003,239
Aug 27, 2026	14.75	14.79	14.45	14.56	14.56	-1.29%	1,645,815
Aug 26, 2026	14.81	14.90	14.60	14.75	14.75	-0.47%	642,322
Aug 25, 2026	14.70	15.09	14.60	14.82	14.82	0.95%	287,624
Aug 24, 2026	14.94	14.99	14.60	14.68	14.68	-2.07%	532,872
Aug 21, 2026	15.08	15.10	14.86	14.99	14.99	-0.33%	513,825
Aug 20, 2026	14.90	15.10	14.88	15.04	15.04	1.14%	439,521
Aug 19, 2026	14.96	14.97	14.82	14.87	14.87	-0.54%	586,649
Aug 18, 2026	15.02	15.10	14.85	14.95	14.95	-0.73%	554,444
Aug 17, 2026	15.13	15.30	15.01	15.06	15.06	-0.46%	708,674
Aug 14, 2026	15.00	15.20	14.87	15.13	15.13	0.67%	326,394
Aug 13, 2026	14.99	15.20	14.86	15.03	15.03	0.67%	841,160
Aug 12, 2026	15.12	15.25	14.88	14.93	14.93	-1.19%	616,049
Aug 11, 2026	15.27	15.28	15.02	15.11	15.11	-1.11%	342,495
Aug 10, 2026	14.95	15.28	14.85	15.28	15.28	2.21%	741,907
Aug 7, 2026	15.02	15.17	14.90	14.95	14.95	-0.86%	536,448
Aug 6, 2026	15.25	15.25	14.96	15.08	15.08	-0.92%	500,240
Aug 5, 2026	15.22	15.35	15.12	15.22	15.22	0.86%	568,192
Aug 4, 2026	14.84	15.24	14.83	15.09	15.09	1.96%	761,482
Aug 3, 2026	14.80	14.94	14.75	14.80	14.80	0.14%	328,708
Jul 31, 2026	14.99	15.20	14.78	14.78	14.78	0.20%	1,147,485
Jul 30, 2026	15.29	15.29	14.69	14.75	14.75	-3.91%	819,005
Jul 29, 2026	15.22	15.60	15.20	15.35	15.35	0.85%	840,453
Jul 28, 2026	15.31	15.49	15.22	15.22	15.22	-1.74%	485,461
Jul 27, 2026	15.37	15.69	15.26	15.49	15.49	-0.26%	543,786
Jul 24, 2026	15.68	15.76	15.50	15.53	15.53	-1.46%	501,539
Jul 23, 2026	15.66	15.90	15.50	15.76	15.76	0.38%	668,203
Jul 22, 2026	15.45	15.73	15.45	15.70	15.70	1.49%	885,146
Jul 21, 2026	15.18	15.50	15.11	15.47	15.47	2.18%	560,524
Jul 20, 2026	15.32	15.35	15.10	15.14	15.14	-1.17%	591,892
Jul 17, 2026	15.25	15.34	15.06	15.32	15.32	0.39%	825,397
Jul 16, 2026	15.38	15.42	15.15	15.26	15.26	-0.78%	569,725
Jul 15, 2026	15.18	15.50	15.18	15.38	15.38	1.32%	595,207
Jul 14, 2026	15.44	15.44	15.01	15.18	15.18	-1.87%	699,554
Jul 13, 2026	15.50	15.65	15.30	15.47	15.47	-0.19%	647,332
Jul 9, 2026	14.99	15.50	14.95	15.50	15.50	3.06%	729,640
Jul 8, 2026	15.30	15.38	15.02	15.04	15.04	-2.27%	654,524
Jul 7, 2026	15.50	15.50	15.22	15.39	15.39	-0.19%	751,738
Jul 6, 2026	15.60	15.90	15.35	15.42	15.42	1.98%	810,465
Jul 3, 2026	15.38	15.38	15.01	15.12	15.12	-1.63%	571,407
Jul 2, 2026	15.50	15.50	15.23	15.37	15.37	-0.84%	711,629