Infratil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	13.08	13.48	13.02	13.48	13.48	3.06%	648,414
Nov 9, 2026	13.01	13.29	12.86	13.08	13.08	0.62%	275,675
Nov 6, 2026	12.80	13.10	12.71	13.00	13.00	-1.89%	637,190
Nov 5, 2026	13.19	13.44	13.03	13.25	13.25	4.00%	848,984
Nov 4, 2026	12.60	12.79	12.38	12.74	12.74	0.95%	2,853,825
Nov 3, 2026	12.44	12.62	12.30	12.62	12.62	1.45%	520,442
Nov 2, 2026	12.49	12.49	12.26	12.44	12.44	-0.64%	414,183
Oct 30, 2026	12.59	12.69	12.35	12.52	12.52	-0.24%	704,147
Oct 29, 2026	12.58	12.75	12.49	12.55	12.55	0.32%	463,038
Oct 28, 2026	12.51	12.83	12.32	12.51	12.51	0.97%	490,812
Oct 27, 2026	12.22	12.50	12.10	12.39	12.39	1.98%	551,691
Oct 23, 2026	12.30	12.30	12.06	12.15	12.15	-0.98%	920,946
Oct 22, 2026	12.47	12.88	12.23	12.27	12.27	-0.97%	959,595
Oct 21, 2026	12.09	12.39	11.40	12.39	12.39	2.40%	1,767,821
Oct 20, 2026	12.25	12.38	12.05	12.10	12.10	-0.98%	728,447
Oct 19, 2026	12.82	12.82	12.01	12.22	12.22	-5.12%	1,038,453
Oct 16, 2026	12.95	13.09	12.80	12.88	12.88	-0.54%	791,206
Oct 15, 2026	13.15	13.15	12.86	12.95	12.95	-1.75%	1,479,552
Oct 14, 2026	13.15	13.28	13.00	13.18	13.18	-1.35%	1,247,590
Oct 13, 2026	13.22	13.45	13.14	13.36	13.36	-0.60%	670,900
Oct 12, 2026	13.15	13.50	13.13	13.44	13.44	1.82%	872,145
Oct 9, 2026	13.33	13.44	13.03	13.20	13.20	-1.35%	1,236,973
Oct 8, 2026	13.62	13.89	13.02	13.38	13.38	-2.34%	858,818
Oct 7, 2026	13.82	13.86	13.57	13.70	13.70	-0.87%	650,221
Oct 6, 2026	13.95	14.04	13.78	13.82	13.82	-0.72%	746,372
Oct 5, 2026	13.86	14.10	13.80	13.92	13.92	0.80%	440,245
Oct 2, 2026	13.94	13.94	13.75	13.81	13.81	-1.00%	333,291
Oct 1, 2026	14.20	14.20	13.65	13.95	13.95	-1.48%	960,663
Sep 30, 2026	13.86	14.24	13.85	14.16	14.16	1.94%	1,331,972
Sep 29, 2026	13.87	14.25	13.85	13.89	13.89	-1.00%	606,067
Sep 28, 2026	14.22	14.41	13.90	14.03	14.03	-1.89%	1,193,408
Sep 25, 2026	14.50	14.62	14.23	14.30	14.30	-2.05%	585,225
Sep 24, 2026	14.59	14.62	14.32	14.60	14.60	0.69%	729,509
Sep 23, 2026	14.46	14.65	14.30	14.50	14.50	1.05%	727,804
Sep 22, 2026	14.18	14.47	14.00	14.35	14.35	2.14%	607,171
Sep 21, 2026	13.99	14.28	13.90	14.05	14.05	0.21%	629,421
Sep 18, 2026	14.30	14.40	14.01	14.02	14.02	-1.96%	3,410,851
Sep 17, 2026	14.14	14.48	13.97	14.30	14.30	1.42%	826,457
Sep 16, 2026	14.20	14.59	13.95	14.10	14.10	3.60%	1,491,063
Sep 15, 2026	14.02	14.05	13.51	13.61	13.61	-3.54%	751,503
Sep 14, 2026	14.54	14.70	14.11	14.11	14.11	-2.76%	651,515
Sep 11, 2026	14.70	14.70	14.40	14.51	14.51	-1.23%	549,478
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