Infratil Limited (IFT.NZ)

NZSE - NZSE Delayed Price. Currency in NZD

Add to watchlist

11.06

+0.06

(+0.50%)

At close: 04:59PM NZST

Time Period:

Jun 26, 2023 - Jun 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 26, 2024	10.99	11.06	10.89	11.06	11.06	894,964
Jun 25, 2024	10.95	11.00	10.80	11.00	11.00	980,767
Jun 24, 2024	10.75	11.00	10.75	11.00	11.00	3,220,473
Jun 21, 2024	11.07	11.18	10.64	10.64	10.64	4,579,421
Jun 20, 2024	11.10	11.20	10.93	11.18	11.18	2,552,359
Jun 19, 2024	11.31	11.31	11.31	11.31	11.31	-
Jun 18, 2024	10.70	11.35	10.65	11.31	11.31	5,358,726
Jun 17, 2024	10.69	10.69	10.69	10.69	10.69	-
Jun 14, 2024	10.69	10.69	10.69	10.69	10.69	-
Jun 13, 2024	10.69	10.75	10.65	10.69	10.69	529,864
Jun 12, 2024	10.80	10.82	10.66	10.66	10.66	355,223
Jun 11, 2024	10.99	10.99	10.74	10.77	10.77	563,314
Jun 10, 2024	11.05	11.07	10.95	10.99	10.99	376,853
Jun 07, 2024	11.44	11.44	11.06	11.06	11.06	588,420
Jun 06, 2024	11.06	11.74	10.91	11.40	11.40	1,205,763
Jun 05, 2024	10.88	11.10	10.81	11.07	11.07	863,825
Jun 05, 2024	0.13 Dividend
Jun 04, 2024	10.66	11.00	10.66	10.97	10.84	741,046
May 31, 2024	10.55	10.73	10.55	10.60	10.47	2,538,556
May 30, 2024	10.64	10.72	10.51	10.51	10.39	400,917
May 29, 2024	10.83	10.90	10.61	10.64	10.51	357,806
May 28, 2024	10.88	10.96	10.79	10.79	10.66	307,713
May 27, 2024	10.99	10.99	10.81	10.85	10.72	906,148
May 24, 2024	10.95	11.00	10.90	10.98	10.85	656,282
May 23, 2024	10.91	10.99	10.76	10.99	10.86	616,283
May 22, 2024	10.73	10.99	10.73	10.83	10.70	625,189
May 21, 2024	10.83	10.84	10.65	10.70	10.57	1,798,323
May 20, 2024	10.90	11.25	10.90	11.25	11.12	499,537
May 17, 2024	10.85	10.90	10.75	10.90	10.77	266,630
May 16, 2024	10.55	10.81	10.52	10.81	10.68	713,778
May 15, 2024	10.35	10.55	10.35	10.50	10.38	416,994
May 14, 2024	10.55	10.58	10.31	10.34	10.22	361,334
May 13, 2024	10.65	10.65	10.65	10.65	10.52	-
May 10, 2024	10.65	10.79	10.63	10.65	10.52	570,231
May 09, 2024	10.80	10.82	10.55	10.62	10.49	252,977
May 08, 2024	10.72	10.90	10.62	10.82	10.69	619,634
May 07, 2024	10.70	10.80	10.63	10.80	10.67	674,582
May 06, 2024	10.94	10.94	10.70	10.70	10.57	477,535
May 03, 2024	10.98	10.98	10.85	10.88	10.75	418,243
May 02, 2024	11.02	11.05	10.90	10.98	10.85	315,829
May 01, 2024	10.98	11.09	10.90	11.00	10.87	698,319
Apr 30, 2024	11.00	11.07	10.92	10.92	10.79	462,394
Apr 29, 2024	10.86	11.11	10.83	11.11	10.98	526,656
Apr 26, 2024	10.90	10.98	10.74	10.78	10.65	301,941
Apr 24, 2024	10.85	10.91	10.82	10.89	10.76	350,294
Apr 23, 2024	10.82	10.90	10.81	10.82	10.69	473,806
Apr 22, 2024	10.81	10.88	10.76	10.81	10.68	228,133
Apr 19, 2024	10.81	10.90	10.81	10.81	10.68	451,255
Apr 18, 2024	10.97	10.98	10.82	10.93	10.80	522,329
Apr 17, 2024	10.80	11.00	10.80	10.99	10.86	480,916
Apr 16, 2024	10.85	10.85	10.85	10.85	10.72	-
Apr 15, 2024	10.83	10.85	10.80	10.85	10.72	342,529
Apr 12, 2024	10.95	10.95	10.95	10.95	10.82	-
Apr 11, 2024	10.95	10.95	10.83	10.95	10.82	451,078
Apr 10, 2024	10.86	10.93	10.81	10.93	10.80	684,700
Apr 09, 2024	10.98	10.98	10.98	10.98	10.85	-
Apr 08, 2024	10.85	10.98	10.81	10.98	10.85	342,845
Apr 05, 2024	10.95	10.95	10.80	10.82	10.69	375,330
Apr 04, 2024	10.95	10.99	10.89	10.95	10.82	544,253
Apr 03, 2024	10.98	10.98	10.85	10.95	10.82	334,318
Apr 02, 2024	10.87	10.95	10.80	10.95	10.82	396,810
Mar 28, 2024	10.80	10.94	10.65	10.89	10.76	621,512
Mar 27, 2024	10.93	10.95	10.80	10.81	10.68	781,821
Mar 26, 2024	10.82	10.89	10.69	10.89	10.76	842,755
Mar 25, 2024	10.61	10.85	10.55	10.82	10.70	521,114
Mar 22, 2024	10.60	10.64	10.51	10.62	10.49	557,078
Mar 21, 2024	10.57	10.64	10.46	10.60	10.47	520,546
Mar 20, 2024	10.58	10.61	10.55	10.61	10.48	647,294
Mar 19, 2024	10.49	10.59	10.46	10.58	10.45	653,507
Mar 18, 2024	10.45	10.59	10.40	10.52	10.40	364,354
Mar 15, 2024	10.41	10.58	10.37	10.50	10.38	798,057
Mar 14, 2024	10.51	10.56	10.40	10.50	10.38	737,540
Mar 13, 2024	10.50	10.56	10.50	10.54	10.42	241,757
Mar 12, 2024	10.59	10.60	10.51	10.51	10.39	220,731
Mar 11, 2024	10.50	10.59	10.50	10.59	10.46	204,700
Mar 08, 2024	10.55	10.60	10.48	10.58	10.45	259,625
Mar 07, 2024	10.59	10.61	10.52	10.58	10.45	1,210,595
Mar 06, 2024	10.36	10.64	10.36	10.52	10.40	1,232,323
Mar 05, 2024	10.26	10.34	10.20	10.34	10.22	392,283
Mar 04, 2024	10.34	10.42	10.21	10.29	10.17	634,450
Mar 01, 2024	10.35	10.37	10.25	10.35	10.23	418,634
Feb 29, 2024	10.37	10.38	10.11	10.31	10.19	739,007
Feb 28, 2024	10.12	10.35	10.10	10.35	10.23	739,283
Feb 27, 2024	10.15	10.20	10.12	10.16	10.04	498,092
Feb 26, 2024	10.21	10.23	10.13	10.14	10.02	579,480
Feb 23, 2024	10.27	10.40	10.20	10.23	10.11	783,680
Feb 22, 2024	10.15	10.42	10.15	10.25	10.13	254,586
Feb 21, 2024	10.30	10.31	10.13	10.13	10.01	512,707
Feb 20, 2024	10.41	10.41	10.26	10.34	10.22	198,488
Feb 19, 2024	10.40	10.42	10.26	10.42	10.30	192,930
Feb 16, 2024	10.19	10.60	10.15	10.49	10.37	284,590
Feb 15, 2024	10.27	10.35	10.19	10.20	10.08	259,899
Feb 14, 2024	10.40	10.44	10.15	10.25	10.13	413,983
Feb 13, 2024	10.49	10.63	10.42	10.45	10.33	171,994
Feb 12, 2024	10.65	10.65	10.45	10.45	10.33	188,349
Feb 09, 2024	10.40	10.61	10.35	10.61	10.48	960,198
Feb 08, 2024	10.68	10.68	10.45	10.45	10.33	583,502
Feb 07, 2024	10.61	10.70	10.60	10.65	10.52	445,750
Feb 05, 2024	10.53	10.67	10.49	10.57	10.44	203,786
Feb 02, 2024	10.56	10.76	10.50	10.50	10.38	555,703
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,788.48-60.11(-0.28%)

S&P 5005,469.30+21.43(+0.39%)

DOW39,112.16-299.05(-0.76%)

CAD/USD0.7321-0.0003(-0.03%)

CRUDE OIL81.34+0.51(+0.63%)

Bitcoin CAD84,089.77+622.44(+0.75%)

Infratil Limited (IFT.NZ)

S&P/TSX
21,788.48
-60.11(-0.28%)

S&P 500
5,469.30
+21.43(+0.39%)

DOW
39,112.16
-299.05(-0.76%)

CAD/USD
0.7321
-0.0003(-0.03%)

CRUDE OIL
81.34
+0.51(+0.63%)

Bitcoin CAD
84,089.77
+622.44(+0.75%)