Infratil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	15.43	15.50	15.15	15.50	15.50	0.45%	998,449
Jun 30, 2026	15.33	15.69	15.15	15.43	15.43	0.72%	1,489,474
Jun 29, 2026	14.96	15.32	14.96	15.32	15.32	0.79%	717,944
Jun 26, 2026	15.03	15.20	15.03	15.20	15.20	0.33%	714,446
Jun 25, 2026	15.17	15.18	14.96	15.15	15.15	-0.20%	862,922
Jun 24, 2026	15.15	15.18	14.90	15.18	15.18	-0.07%	967,025
Jun 23, 2026	15.02	15.19	15.00	15.19	15.19	1.13%	905,719
Jun 22, 2026	15.00	15.19	14.91	15.02	15.02	-0.33%	493,317
Jun 19, 2026	14.70	15.11	14.70	15.07	15.07	1.82%	6,849,951
Jun 18, 2026	14.87	14.90	14.70	14.80	14.80	-0.34%	1,092,545
Jun 17, 2026	14.98	15.05	14.75	14.85	14.85	-1.33%	725,387
Jun 16, 2026	14.90	15.05	14.85	15.05	15.05	0.67%	1,010,115
Jun 15, 2026	14.86	15.10	14.82	14.95	14.95	0.95%	954,280
Jun 12, 2026	14.88	15.17	14.62	14.81	14.81	0.34%	1,405,999
Jun 11, 2026	15.00	15.00	14.52	14.76	14.76	-1.93%	998,389
Jun 10, 2026	15.10	15.11	14.91	15.05	15.05	-0.79%	1,331,597
Jun 9, 2026	15.02	15.23	15.00	15.17	15.17	0.51%	1,055,765
Jun 8, 2026	15.15	15.27	15.03	15.23	15.09	-1.23%	517,242
Jun 5, 2026	15.12	15.44	15.12	15.42	15.28	1.45%	1,195,212
Jun 4, 2026	15.30	15.50	15.02	15.20	15.06	-0.65%	913,003
Jun 3, 2026	15.32	15.44	15.18	15.30	15.16	0.07%	595,335
Jun 2, 2026	15.62	15.75	15.20	15.29	15.15	-2.98%	1,367,783
May 29, 2026	15.80	15.98	15.58	15.76	15.62	-0.69%	7,342,055
May 28, 2026	15.82	16.10	15.61	15.87	15.73	-0.81%	1,587,227
May 27, 2026	15.26	16.09	14.95	16.00	15.86	5.47%	1,985,136
May 26, 2026	15.80	15.80	14.91	15.17	15.03	-5.07%	1,613,647
May 25, 2026	16.00	16.08	15.88	15.98	15.84	0.50%	812,324
May 22, 2026	15.89	15.96	15.63	15.90	15.76	-	1,695,087
May 21, 2026	15.27	16.14	15.27	15.90	15.76	3.99%	1,218,904
May 20, 2026	15.12	15.30	14.98	15.29	15.15	0.20%	928,380
May 19, 2026	15.08	15.26	15.02	15.26	15.12	0.93%	1,068,888
May 18, 2026	15.15	15.23	14.95	15.12	14.98	-0.85%	1,278,011
May 15, 2026	15.19	15.39	15.08	15.25	15.11	0.13%	1,098,563
May 14, 2026	15.11	15.28	14.98	15.23	15.09	0.53%	1,270,147
May 13, 2026	15.23	15.28	14.84	15.15	15.01	-1.50%	2,724,596
May 12, 2026	15.60	15.67	15.21	15.38	15.24	-2.23%	1,561,483
May 11, 2026	14.98	15.85	14.92	15.73	15.59	4.59%	1,564,812
May 8, 2026	14.97	15.15	14.75	15.04	14.91	-0.66%	1,361,711
May 7, 2026	14.44	15.20	14.44	15.14	15.00	4.05%	3,105,924
May 6, 2026	13.75	14.55	13.75	14.55	14.42	13.23%	2,157,206
May 5, 2026	12.86	12.86	12.67	12.85	12.73	-0.16%	568,306
May 4, 2026	12.68	12.90	12.66	12.87	12.75	0.94%	725,909
May 1, 2026	12.40	12.75	12.40	12.75	12.64	2.25%	965,928
Apr 30, 2026	12.27	12.47	12.16	12.47	12.36	1.38%	1,823,016