Infratil Limited (IFT.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 04:59PM NZST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 10.85 | 10.91 | 10.82 | 10.89 | 10.89 | 350,294 |
| 24 Apr 2024 | 10.85 | 10.91 | 10.82 | 10.89 | 10.89 | 350,294 |
| 23 Apr 2024 | 10.82 | 10.90 | 10.81 | 10.82 | 10.82 | 473,806 |
| 22 Apr 2024 | 10.81 | 10.88 | 10.76 | 10.81 | 10.81 | 228,133 |
| 19 Apr 2024 | 10.81 | 10.90 | 10.81 | 10.81 | 10.81 | 451,255 |
| 18 Apr 2024 | 10.97 | 10.98 | 10.82 | 10.93 | 10.93 | 522,329 |
| 17 Apr 2024 | 10.80 | 11.00 | 10.80 | 10.99 | 10.99 | 480,916 |
| 16 Apr 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 15 Apr 2024 | 10.83 | 10.85 | 10.80 | 10.85 | 10.85 | 342,529 |
| 12 Apr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 11 Apr 2024 | 10.95 | 10.95 | 10.83 | 10.95 | 10.95 | 451,078 |
| 10 Apr 2024 | 10.86 | 10.93 | 10.81 | 10.93 | 10.93 | 684,700 |
| 09 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 08 Apr 2024 | 10.85 | 10.98 | 10.81 | 10.98 | 10.98 | 342,845 |
| 05 Apr 2024 | 10.95 | 10.95 | 10.80 | 10.82 | 10.82 | 375,330 |
| 04 Apr 2024 | 10.95 | 10.99 | 10.89 | 10.95 | 10.95 | 544,253 |
| 03 Apr 2024 | 10.98 | 10.98 | 10.85 | 10.95 | 10.95 | 334,318 |
| 02 Apr 2024 | 10.87 | 10.95 | 10.80 | 10.95 | 10.95 | 396,810 |
| 28 Mar 2024 | 10.80 | 10.94 | 10.65 | 10.89 | 10.89 | 621,512 |
| 27 Mar 2024 | 10.93 | 10.95 | 10.80 | 10.81 | 10.81 | 781,821 |
| 26 Mar 2024 | 10.82 | 10.89 | 10.69 | 10.89 | 10.89 | 842,755 |
| 25 Mar 2024 | 10.61 | 10.85 | 10.55 | 10.82 | 10.82 | 521,114 |
| 22 Mar 2024 | 10.60 | 10.64 | 10.51 | 10.62 | 10.62 | 557,078 |
| 21 Mar 2024 | 10.57 | 10.64 | 10.46 | 10.60 | 10.60 | 520,546 |
| 20 Mar 2024 | 10.58 | 10.61 | 10.55 | 10.61 | 10.61 | 647,294 |
| 19 Mar 2024 | 10.49 | 10.59 | 10.46 | 10.58 | 10.58 | 653,507 |
| 18 Mar 2024 | 10.45 | 10.59 | 10.40 | 10.52 | 10.52 | 364,354 |
| 15 Mar 2024 | 10.41 | 10.58 | 10.37 | 10.50 | 10.50 | 798,057 |
| 14 Mar 2024 | 10.51 | 10.56 | 10.40 | 10.50 | 10.50 | 737,540 |
| 13 Mar 2024 | 10.50 | 10.56 | 10.50 | 10.54 | 10.54 | 241,757 |
| 12 Mar 2024 | 10.59 | 10.60 | 10.51 | 10.51 | 10.51 | 220,731 |
| 11 Mar 2024 | 10.50 | 10.59 | 10.50 | 10.59 | 10.59 | 204,700 |
| 08 Mar 2024 | 10.55 | 10.60 | 10.48 | 10.58 | 10.58 | 259,625 |
| 07 Mar 2024 | 10.59 | 10.61 | 10.52 | 10.58 | 10.58 | 1,210,595 |
| 06 Mar 2024 | 10.36 | 10.64 | 10.36 | 10.52 | 10.52 | 1,232,323 |
| 05 Mar 2024 | 10.26 | 10.34 | 10.20 | 10.34 | 10.34 | 392,283 |
| 04 Mar 2024 | 10.34 | 10.42 | 10.21 | 10.29 | 10.29 | 634,450 |
| 01 Mar 2024 | 10.35 | 10.37 | 10.25 | 10.35 | 10.35 | 418,634 |
| 29 Feb 2024 | 10.37 | 10.38 | 10.11 | 10.31 | 10.31 | 739,007 |
| 28 Feb 2024 | 10.12 | 10.35 | 10.10 | 10.35 | 10.35 | 739,283 |
| 27 Feb 2024 | 10.15 | 10.20 | 10.12 | 10.16 | 10.16 | 498,092 |
| 26 Feb 2024 | 10.21 | 10.23 | 10.13 | 10.14 | 10.14 | 579,480 |
| 23 Feb 2024 | 10.27 | 10.40 | 10.20 | 10.23 | 10.23 | 783,680 |
| 22 Feb 2024 | 10.15 | 10.42 | 10.15 | 10.25 | 10.25 | 254,586 |
| 21 Feb 2024 | 10.30 | 10.31 | 10.13 | 10.13 | 10.13 | 512,707 |
| 20 Feb 2024 | 10.41 | 10.41 | 10.26 | 10.34 | 10.34 | 198,488 |
| 19 Feb 2024 | 10.40 | 10.42 | 10.26 | 10.42 | 10.42 | 192,930 |
| 16 Feb 2024 | 10.19 | 10.60 | 10.15 | 10.49 | 10.49 | 284,590 |
| 15 Feb 2024 | 10.27 | 10.35 | 10.19 | 10.20 | 10.20 | 259,899 |
| 14 Feb 2024 | 10.40 | 10.44 | 10.15 | 10.25 | 10.25 | 413,983 |
| 13 Feb 2024 | 10.49 | 10.63 | 10.42 | 10.45 | 10.45 | 171,994 |
| 12 Feb 2024 | 10.65 | 10.65 | 10.45 | 10.45 | 10.45 | 188,349 |
| 09 Feb 2024 | 10.40 | 10.61 | 10.35 | 10.61 | 10.61 | 960,198 |
| 08 Feb 2024 | 10.68 | 10.68 | 10.45 | 10.45 | 10.45 | 583,502 |
| 07 Feb 2024 | 10.61 | 10.70 | 10.60 | 10.65 | 10.65 | 445,750 |
| 05 Feb 2024 | 10.53 | 10.67 | 10.49 | 10.57 | 10.57 | 203,786 |
| 02 Feb 2024 | 10.56 | 10.76 | 10.50 | 10.50 | 10.50 | 555,703 |
| 01 Feb 2024 | 10.54 | 10.60 | 10.45 | 10.53 | 10.53 | 466,487 |
| 31 Jan 2024 | 10.68 | 10.68 | 10.55 | 10.56 | 10.56 | 702,935 |
| 30 Jan 2024 | 10.85 | 10.90 | 10.50 | 10.71 | 10.71 | 313,794 |
| 29 Jan 2024 | 10.71 | 11.00 | 10.70 | 10.87 | 10.87 | 355,845 |
| 26 Jan 2024 | 10.59 | 10.79 | 10.52 | 10.70 | 10.70 | 334,697 |
| 25 Jan 2024 | 10.44 | 10.60 | 10.35 | 10.60 | 10.60 | 656,791 |
| 24 Jan 2024 | 10.43 | 10.48 | 10.35 | 10.46 | 10.46 | 577,915 |
| 23 Jan 2024 | 10.25 | 10.45 | 10.24 | 10.45 | 10.45 | 658,054 |
| 22 Jan 2024 | 10.12 | 10.23 | 10.12 | 10.22 | 10.22 | 189,216 |
| 19 Jan 2024 | 10.23 | 10.23 | 10.05 | 10.11 | 10.11 | 437,495 |
| 18 Jan 2024 | 10.24 | 10.31 | 10.19 | 10.19 | 10.19 | 446,760 |
| 17 Jan 2024 | 10.15 | 10.30 | 10.13 | 10.24 | 10.24 | 536,109 |
| 16 Jan 2024 | 10.15 | 10.20 | 10.14 | 10.19 | 10.19 | 240,264 |
| 15 Jan 2024 | 10.23 | 10.23 | 10.14 | 10.16 | 10.16 | 60,039 |
| 12 Jan 2024 | 10.15 | 10.25 | 10.10 | 10.25 | 10.25 | 157,853 |
| 11 Jan 2024 | 10.20 | 10.20 | 10.11 | 10.15 | 10.15 | 143,711 |
| 10 Jan 2024 | 10.16 | 10.20 | 10.10 | 10.20 | 10.20 | 107,868 |
| 09 Jan 2024 | 10.19 | 10.24 | 10.10 | 10.20 | 10.20 | 282,376 |
| 08 Jan 2024 | 10.10 | 10.24 | 10.10 | 10.20 | 10.20 | 197,297 |
| 05 Jan 2024 | 10.35 | 10.35 | 10.04 | 10.04 | 10.04 | 315,977 |
| 04 Jan 2024 | 10.10 | 10.30 | 10.08 | 10.30 | 10.30 | 207,760 |
| 03 Jan 2024 | 10.05 | 10.15 | 9.99 | 10.12 | 10.12 | 262,479 |
| 29 Dec 2023 | 10.02 | 10.07 | 9.98 | 10.03 | 10.03 | 155,126 |
| 28 Dec 2023 | 10.09 | 10.10 | 10.00 | 10.02 | 10.02 | 183,448 |
| 27 Dec 2023 | 10.07 | 10.10 | 9.99 | 10.09 | 10.09 | 235,197 |
| 22 Dec 2023 | 10.00 | 10.07 | 9.98 | 10.02 | 10.02 | 138,091 |
| 21 Dec 2023 | 9.91 | 10.01 | 9.85 | 10.01 | 10.01 | 324,462 |
| 20 Dec 2023 | 10.00 | 10.00 | 9.86 | 9.90 | 9.90 | 606,300 |
| 19 Dec 2023 | 9.95 | 9.99 | 9.85 | 9.99 | 9.99 | 484,510 |
| 18 Dec 2023 | 9.99 | 10.05 | 9.90 | 9.97 | 9.97 | 435,687 |
| 15 Dec 2023 | 10.06 | 10.07 | 9.91 | 10.00 | 10.00 | 823,364 |
| 14 Dec 2023 | 9.98 | 10.08 | 9.93 | 10.05 | 10.05 | 774,465 |
| 13 Dec 2023 | 9.91 | 9.98 | 9.89 | 9.98 | 9.98 | 465,891 |
| 12 Dec 2023 | 9.91 | 9.91 | 9.87 | 9.89 | 9.89 | 371,650 |
| 11 Dec 2023 | 9.98 | 10.04 | 9.87 | 9.90 | 9.90 | 289,124 |
| 08 Dec 2023 | 10.10 | 10.12 | 9.86 | 9.92 | 9.92 | 344,584 |
| 07 Dec 2023 | 10.08 | 10.08 | 9.91 | 10.05 | 10.05 | 378,216 |
| 06 Dec 2023 | 9.87 | 10.20 | 9.85 | 10.08 | 10.08 | 513,170 |
| 05 Dec 2023 | 9.87 | 9.94 | 9.86 | 9.90 | 9.90 | 438,329 |
| 04 Dec 2023 | 9.82 | 9.87 | 9.79 | 9.87 | 9.87 | 375,120 |
| 01 Dec 2023 | 9.81 | 9.85 | 9.72 | 9.80 | 9.80 | 316,460 |
| 30 Nov 2023 | 9.80 | 9.85 | 9.72 | 9.75 | 9.75 | 2,648,114 |
| 29 Nov 2023 | 9.86 | 9.94 | 9.76 | 9.76 | 9.76 | 425,744 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.