Infratil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	15.80	15.98	15.58	15.76	15.76	-0.69%	7,267,055
May 28, 2026	15.82	16.10	15.61	15.87	15.87	-0.81%	1,587,227
May 27, 2026	15.26	16.09	14.95	16.00	16.00	5.47%	1,985,136
May 26, 2026	15.80	15.80	14.91	15.17	15.17	-5.07%	1,613,647
May 25, 2026	16.00	16.08	15.88	15.98	15.98	0.50%	812,324
May 22, 2026	15.89	15.96	15.63	15.90	15.90	-	1,695,087
May 21, 2026	15.27	16.14	15.27	15.90	15.90	3.99%	1,218,904
May 20, 2026	15.12	15.30	14.98	15.29	15.29	0.20%	928,380
May 19, 2026	15.08	15.26	15.02	15.26	15.26	0.93%	1,068,888
May 18, 2026	15.15	15.23	14.95	15.12	15.12	-0.85%	1,278,011
May 15, 2026	15.19	15.39	15.08	15.25	15.25	0.13%	1,098,563
May 14, 2026	15.11	15.28	14.98	15.23	15.23	0.53%	1,270,147
May 13, 2026	15.23	15.28	14.84	15.15	15.15	-1.50%	2,724,596
May 12, 2026	15.60	15.67	15.21	15.38	15.38	-2.23%	1,561,483
May 11, 2026	14.98	15.85	14.92	15.73	15.73	4.59%	1,564,812
May 8, 2026	14.97	15.15	14.75	15.04	15.04	-0.66%	1,361,711
May 7, 2026	14.44	15.20	14.44	15.14	15.14	4.05%	3,105,924
May 6, 2026	13.75	14.55	13.75	14.55	14.55	13.23%	2,157,206
May 5, 2026	12.86	12.86	12.67	12.85	12.85	-0.16%	568,306
May 4, 2026	12.68	12.90	12.66	12.87	12.87	0.94%	725,909
May 1, 2026	12.40	12.75	12.40	12.75	12.75	2.25%	965,928
Apr 30, 2026	12.27	12.47	12.16	12.47	12.47	1.38%	1,823,016
Apr 29, 2026	12.15	12.30	12.05	12.30	12.30	0.49%	709,862
Apr 28, 2026	12.14	12.30	12.11	12.24	12.24	0.16%	1,095,574
Apr 24, 2026	12.16	12.45	12.14	12.22	12.22	-1.29%	2,085,517
Apr 23, 2026	12.34	12.40	12.23	12.38	12.38	-0.64%	892,185
Apr 22, 2026	12.07	12.46	12.07	12.46	12.46	1.05%	697,819
Apr 21, 2026	12.30	12.33	12.04	12.33	12.33	0.24%	1,127,805
Apr 20, 2026	12.10	12.30	11.99	12.30	12.30	2.07%	824,653
Apr 17, 2026	12.21	12.21	11.96	12.05	12.05	-1.07%	1,017,835
Apr 16, 2026	12.02	12.25	12.02	12.18	12.18	1.33%	1,186,312
Apr 15, 2026	12.00	12.20	11.97	12.02	12.02	0.42%	870,275
Apr 14, 2026	12.10	12.10	11.90	11.97	11.97	-0.83%	735,881
Apr 13, 2026	12.02	12.15	11.98	12.07	12.07	-0.33%	326,610
Apr 10, 2026	12.06	12.15	11.81	12.11	12.11	0.92%	977,239
Apr 9, 2026	11.80	12.16	11.79	12.00	12.00	1.69%	1,062,907
Apr 8, 2026	11.62	11.96	11.58	11.80	11.80	1.90%	884,948
Apr 7, 2026	11.50	11.69	11.46	11.58	11.58	0.87%	596,559
Apr 2, 2026	11.30	11.59	11.25	11.48	11.48	1.59%	581,299
Apr 1, 2026	11.64	11.70	11.20	11.30	11.30	-3.00%	904,151
Mar 31, 2026	11.44	11.65	11.25	11.65	11.65	1.48%	1,634,176
Mar 30, 2026	11.50	11.55	11.44	11.48	11.48	-1.96%	1,280,883
Mar 27, 2026	11.39	11.77	11.23	11.71	11.71	2.18%	1,119,859
Mar 26, 2026	11.16	11.79	11.09	11.46	11.46	2.50%	1,425,944
Mar 25, 2026	10.74	11.18	10.72	11.18	11.18	3.52%	569,585
Mar 24, 2026	10.86	11.00	10.78	10.80	10.80	-0.92%	785,809
Mar 23, 2026	10.70	10.93	10.54	10.90	10.90	0.65%	354,588
Mar 20, 2026	10.88	10.98	10.80	10.83	10.83	-1.01%	2,704,667
Mar 19, 2026	10.97	10.98	10.80	10.94	10.94	-1.17%	710,275
Mar 18, 2026	10.87	11.08	10.85	11.07	11.07	1.56%	817,726