Infratil Limited (NZE:IFT)
New Zealand · Delayed Price · Currency is NZD 13.95
-0.21 (-1.48%)
Oct 1, 2026, 5:00 PM NZST
Infratil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |