NZSE - Delayed Quote NZD

Infratil Limited (IFT.NZ)

10.78 -0.11 (-1.01%)
At close: April 26 at 5:00 PM GMT+12
Currency in NZD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 10.90 10.98 10.74 10.78 10.78 301,941
Apr 26, 2024 10.90 10.98 10.74 10.78 10.78 301,941
Apr 24, 2024 10.85 10.91 10.82 10.89 10.89 350,294
Apr 23, 2024 10.82 10.90 10.81 10.82 10.82 473,806
Apr 22, 2024 10.81 10.88 10.76 10.81 10.81 228,133
Apr 19, 2024 10.81 10.90 10.81 10.81 10.81 451,255
Apr 18, 2024 10.97 10.98 10.82 10.93 10.93 522,329
Apr 17, 2024 10.80 11.00 10.80 10.99 10.99 480,916
Apr 16, 2024 10.85 10.85 10.85 10.85 10.85 -
Apr 15, 2024 10.83 10.85 10.80 10.85 10.85 342,529
Apr 12, 2024 10.95 10.95 10.95 10.95 10.95 -
Apr 11, 2024 10.95 10.95 10.83 10.95 10.95 451,078
Apr 10, 2024 10.86 10.93 10.81 10.93 10.93 684,700
Apr 9, 2024 10.98 10.98 10.98 10.98 10.98 -
Apr 8, 2024 10.85 10.98 10.81 10.98 10.98 342,845
Apr 5, 2024 10.95 10.95 10.80 10.82 10.82 375,330
Apr 4, 2024 10.95 10.99 10.89 10.95 10.95 544,253
Apr 3, 2024 10.98 10.98 10.85 10.95 10.95 334,318
Apr 2, 2024 10.87 10.95 10.80 10.95 10.95 396,810
Mar 28, 2024 10.80 10.94 10.65 10.89 10.89 621,512
Mar 27, 2024 10.93 10.95 10.80 10.81 10.81 781,821
Mar 26, 2024 10.82 10.89 10.69 10.89 10.89 842,755
Mar 25, 2024 10.61 10.85 10.55 10.82 10.82 521,114
Mar 22, 2024 10.60 10.64 10.51 10.62 10.62 557,078
Mar 21, 2024 10.57 10.64 10.46 10.60 10.60 520,546
Mar 20, 2024 10.58 10.61 10.55 10.61 10.61 647,294
Mar 19, 2024 10.49 10.59 10.46 10.58 10.58 653,507
Mar 18, 2024 10.45 10.59 10.40 10.52 10.52 364,354
Mar 15, 2024 10.41 10.58 10.37 10.50 10.50 798,057
Mar 14, 2024 10.51 10.56 10.40 10.50 10.50 737,540
Mar 13, 2024 10.50 10.56 10.50 10.54 10.54 241,757
Mar 12, 2024 10.59 10.60 10.51 10.51 10.51 220,731
Mar 11, 2024 10.50 10.59 10.50 10.59 10.59 204,700
Mar 8, 2024 10.55 10.60 10.48 10.58 10.58 259,625
Mar 7, 2024 10.59 10.61 10.52 10.58 10.58 1,210,595
Mar 6, 2024 10.36 10.64 10.36 10.52 10.52 1,232,323
Mar 5, 2024 10.26 10.34 10.20 10.34 10.34 392,283
Mar 4, 2024 10.34 10.42 10.21 10.29 10.29 634,450
Mar 1, 2024 10.35 10.37 10.25 10.35 10.35 418,634
Feb 29, 2024 10.37 10.38 10.11 10.31 10.31 739,007
Feb 28, 2024 10.12 10.35 10.10 10.35 10.35 739,283
Feb 27, 2024 10.15 10.20 10.12 10.16 10.16 498,092
Feb 26, 2024 10.21 10.23 10.13 10.14 10.14 579,480
Feb 23, 2024 10.27 10.40 10.20 10.23 10.23 783,680
Feb 22, 2024 10.15 10.42 10.15 10.25 10.25 254,586
Feb 21, 2024 10.30 10.31 10.13 10.13 10.13 512,707
Feb 20, 2024 10.41 10.41 10.26 10.34 10.34 198,488
Feb 19, 2024 10.40 10.42 10.26 10.42 10.42 192,930
Feb 16, 2024 10.19 10.60 10.15 10.49 10.49 284,590
Feb 15, 2024 10.27 10.35 10.19 10.20 10.20 259,899
Feb 14, 2024 10.40 10.44 10.15 10.25 10.25 413,983
Feb 13, 2024 10.49 10.63 10.42 10.45 10.45 171,994
Feb 12, 2024 10.65 10.65 10.45 10.45 10.45 188,349
Feb 9, 2024 10.40 10.61 10.35 10.61 10.61 960,198
Feb 8, 2024 10.68 10.68 10.45 10.45 10.45 583,502
Feb 7, 2024 10.61 10.70 10.60 10.65 10.65 445,750
Feb 5, 2024 10.53 10.67 10.49 10.57 10.57 203,786
Feb 2, 2024 10.56 10.76 10.50 10.50 10.50 555,703
Feb 1, 2024 10.54 10.60 10.45 10.53 10.53 466,487
Jan 31, 2024 10.68 10.68 10.55 10.56 10.56 702,935
Jan 30, 2024 10.85 10.90 10.50 10.71 10.71 313,794
Jan 29, 2024 10.71 11.00 10.70 10.87 10.87 355,845
Jan 26, 2024 10.59 10.79 10.52 10.70 10.70 334,697
Jan 25, 2024 10.44 10.60 10.35 10.60 10.60 656,791
Jan 24, 2024 10.43 10.48 10.35 10.46 10.46 577,915
Jan 23, 2024 10.25 10.45 10.24 10.45 10.45 658,054
Jan 22, 2024 10.12 10.23 10.12 10.22 10.22 189,216
Jan 19, 2024 10.23 10.23 10.05 10.11 10.11 437,495
Jan 18, 2024 10.24 10.31 10.19 10.19 10.19 446,760
Jan 17, 2024 10.15 10.30 10.13 10.24 10.24 536,109
Jan 16, 2024 10.15 10.20 10.14 10.19 10.19 240,264
Jan 15, 2024 10.23 10.23 10.14 10.16 10.16 60,039
Jan 12, 2024 10.15 10.25 10.10 10.25 10.25 157,853
Jan 11, 2024 10.20 10.20 10.11 10.15 10.15 143,711
Jan 10, 2024 10.16 10.20 10.10 10.20 10.20 107,868
Jan 9, 2024 10.19 10.24 10.10 10.20 10.20 282,376
Jan 8, 2024 10.10 10.24 10.10 10.20 10.20 197,297
Jan 5, 2024 10.35 10.35 10.04 10.04 10.04 315,977
Jan 4, 2024 10.10 10.30 10.08 10.30 10.30 207,760
Jan 3, 2024 10.05 10.15 9.99 10.12 10.12 262,479
Dec 29, 2023 10.02 10.07 9.98 10.03 10.03 155,126
Dec 28, 2023 10.09 10.10 10.00 10.02 10.02 183,448
Dec 27, 2023 10.07 10.10 9.99 10.09 10.09 235,197
Dec 22, 2023 10.00 10.07 9.98 10.02 10.02 138,091
Dec 21, 2023 9.91 10.01 9.85 10.01 10.01 324,462
Dec 20, 2023 10.00 10.00 9.86 9.90 9.90 606,300
Dec 19, 2023 9.95 9.99 9.85 9.99 9.99 484,510
Dec 18, 2023 9.99 10.05 9.90 9.97 9.97 435,687
Dec 15, 2023 10.06 10.07 9.91 10.00 10.00 823,364
Dec 14, 2023 9.98 10.08 9.93 10.05 10.05 774,465
Dec 13, 2023 9.91 9.98 9.89 9.98 9.98 465,891
Dec 12, 2023 9.91 9.91 9.87 9.89 9.89 371,650
Dec 11, 2023 9.98 10.04 9.87 9.90 9.90 289,124
Dec 8, 2023 10.10 10.12 9.86 9.92 9.92 344,584
Dec 7, 2023 10.08 10.08 9.91 10.05 10.05 378,216
Dec 6, 2023 9.87 10.20 9.85 10.08 10.08 513,170
Dec 5, 2023 9.87 9.94 9.86 9.90 9.90 438,329
Dec 4, 2023 9.82 9.87 9.79 9.87 9.87 375,120
Dec 1, 2023 9.81 9.85 9.72 9.80 9.80 316,460
Nov 30, 2023 9.80 9.85 9.72 9.75 9.75 2,648,114
Nov 29, 2023 0.07 Dividend
Nov 29, 2023 9.86 9.94 9.76 9.76 9.76 425,744
Nov 28, 2023 9.89 9.90 9.75 9.88 9.81 700,940
Nov 27, 2023 10.00 10.00 9.75 9.80 9.73 490,585
Nov 24, 2023 10.05 10.10 9.97 9.98 9.90 912,181
Nov 23, 2023 10.10 10.10 9.95 9.96 9.89 620,606
Nov 22, 2023 9.89 10.10 9.89 10.06 9.99 529,261
Nov 21, 2023 9.98 10.04 9.85 9.85 9.78 1,256,191
Nov 20, 2023 10.01 10.05 9.90 9.92 9.85 606,875
Nov 17, 2023 10.20 10.20 9.95 10.00 9.93 649,536
Nov 16, 2023 10.70 10.74 10.12 10.17 10.10 475,721
Nov 15, 2023 10.38 10.70 10.33 10.60 10.52 612,232
Nov 14, 2023 10.33 10.40 10.22 10.31 10.23 414,146
Nov 13, 2023 10.36 10.37 10.20 10.37 10.30 206,600
Nov 10, 2023 10.34 10.45 10.27 10.33 10.26 326,722
Nov 9, 2023 10.30 10.50 10.23 10.31 10.24 419,829
Nov 8, 2023 10.39 10.39 10.25 10.27 10.20 299,393
Nov 7, 2023 10.39 10.43 10.30 10.40 10.33 404,608
Nov 6, 2023 10.34 10.48 10.30 10.38 10.31 644,899
Nov 3, 2023 10.20 10.35 10.19 10.30 10.23 270,080
Nov 2, 2023 10.14 10.33 10.08 10.21 10.14 782,904
Nov 1, 2023 9.82 10.19 9.81 10.15 10.08 1,186,985
Oct 31, 2023 9.98 9.99 9.81 9.82 9.75 453,865
Oct 30, 2023 9.92 10.00 9.90 9.94 9.87 418,605
Oct 27, 2023 9.90 9.97 9.81 9.96 9.89 268,596
Oct 26, 2023 9.88 9.90 9.80 9.89 9.82 671,371
Oct 25, 2023 10.01 10.15 9.90 9.90 9.83 1,312,933
Oct 24, 2023 10.12 10.15 9.97 9.97 9.90 338,038
Oct 20, 2023 10.16 10.25 10.12 10.15 10.08 354,294
Oct 19, 2023 10.20 10.30 10.15 10.22 10.15 234,778
Oct 18, 2023 10.07 10.30 10.06 10.28 10.21 378,371
Oct 17, 2023 10.20 10.22 9.97 10.15 10.08 769,375
Oct 16, 2023 10.40 10.40 10.10 10.15 10.08 401,916
Oct 13, 2023 10.20 10.40 10.15 10.40 10.33 471,307
Oct 12, 2023 10.20 10.30 10.19 10.21 10.14 622,018
Oct 11, 2023 10.20 10.29 10.14 10.21 10.14 476,704
Oct 10, 2023 10.14 10.21 10.10 10.15 10.08 563,387
Oct 9, 2023 10.10 10.20 10.02 10.15 10.08 298,971
Oct 6, 2023 10.10 10.20 10.00 10.05 9.98 182,379
Oct 5, 2023 10.19 10.20 10.10 10.10 10.03 415,567
Oct 4, 2023 10.10 10.21 9.94 10.20 10.13 837,902
Oct 3, 2023 10.06 10.10 9.96 10.10 10.03 630,584
Oct 2, 2023 10.19 10.23 10.01 10.01 9.94 345,986
Sep 29, 2023 10.10 10.21 10.10 10.21 10.14 640,607
Sep 28, 2023 10.24 10.24 10.10 10.10 10.03 339,740
Sep 27, 2023 10.20 10.27 10.18 10.24 10.17 234,320
Sep 26, 2023 10.30 10.33 10.19 10.27 10.20 329,345
Sep 25, 2023 10.28 10.31 10.25 10.29 10.22 562,306
Sep 22, 2023 10.20 10.29 10.10 10.29 10.22 624,997
Sep 21, 2023 10.09 10.20 10.06 10.20 10.13 468,296
Sep 20, 2023 10.17 10.25 10.10 10.10 10.03 482,097
Sep 19, 2023 10.27 10.27 10.20 10.24 10.17 361,888
Sep 18, 2023 10.14 10.28 10.11 10.27 10.20 448,063
Sep 15, 2023 10.20 10.30 10.15 10.15 10.08 2,458,790
Sep 14, 2023 10.17 10.30 10.10 10.18 10.11 646,545
Sep 13, 2023 10.19 10.19 10.05 10.15 10.08 277,629
Sep 12, 2023 10.29 10.29 10.05 10.22 10.15 383,243
Sep 11, 2023 10.39 10.40 10.28 10.30 10.23 550,064
Sep 8, 2023 10.35 10.44 10.30 10.44 10.37 308,614
Sep 7, 2023 10.25 10.35 10.19 10.35 10.28 487,651
Sep 6, 2023 10.20 10.35 10.19 10.30 10.23 1,321,253
Sep 5, 2023 10.15 10.18 10.00 10.16 10.09 486,984
Sep 4, 2023 10.20 10.20 10.11 10.16 10.09 275,470
Sep 1, 2023 10.04 10.19 9.97 10.19 10.12 388,623
Aug 31, 2023 9.99 10.09 9.93 10.09 10.02 2,286,569
Aug 30, 2023 10.04 10.05 9.92 10.00 9.93 637,350
Aug 29, 2023 10.06 10.06 9.97 10.05 9.98 350,634
Aug 28, 2023 10.00 10.08 9.98 10.07 10.00 223,522
Aug 25, 2023 10.00 10.07 9.95 10.03 9.96 185,667
Aug 24, 2023 9.96 10.06 9.95 10.03 9.96 396,618
Aug 23, 2023 9.97 9.98 9.91 9.98 9.91 620,481
Aug 22, 2023 9.93 9.98 9.82 9.98 9.90 464,887
Aug 21, 2023 9.92 9.95 9.88 9.95 9.88 292,384
Aug 18, 2023 9.80 9.95 9.80 9.95 9.88 365,268
Aug 17, 2023 9.90 9.90 9.81 9.83 9.76 1,209,678
Aug 16, 2023 9.96 9.98 9.90 9.92 9.85 287,993
Aug 15, 2023 9.90 9.98 9.90 9.96 9.89 399,201
Aug 14, 2023 9.94 9.97 9.86 9.97 9.90 295,908
Aug 11, 2023 9.90 9.94 9.86 9.93 9.86 269,931
Aug 10, 2023 9.96 9.98 9.89 9.90 9.83 197,739
Aug 9, 2023 9.88 9.95 9.87 9.94 9.87 1,684,707
Aug 8, 2023 9.90 9.94 9.87 9.94 9.86 998,961
Aug 7, 2023 9.90 9.95 9.88 9.93 9.86 549,668
Aug 4, 2023 9.90 9.93 9.86 9.92 9.85 606,599
Aug 3, 2023 9.86 9.95 9.85 9.91 9.84 1,040,129
Aug 2, 2023 9.85 9.94 9.82 9.91 9.84 1,370,648
Aug 1, 2023 9.95 9.95 9.81 9.84 9.77 534,082
Jul 31, 2023 9.91 9.95 9.84 9.95 9.88 639,841
Jul 28, 2023 9.73 9.90 9.72 9.87 9.80 411,352
Jul 27, 2023 9.85 9.94 9.72 9.72 9.65 446,206
Jul 26, 2023 9.95 9.99 9.84 9.85 9.78 321,179
Jul 25, 2023 9.93 9.93 9.84 9.85 9.79 433,635
Jul 24, 2023 9.90 9.98 9.89 9.95 9.88 444,102
Jul 21, 2023 9.80 9.89 9.76 9.85 9.78 709,660
Jul 20, 2023 9.77 9.90 9.75 9.83 9.76 462,843
Jul 19, 2023 9.99 9.99 9.79 9.80 9.73 621,068
Jul 18, 2023 9.85 9.91 9.84 9.85 9.78 422,506
Jul 17, 2023 10.00 10.05 9.85 9.90 9.83 730,819
Jul 13, 2023 9.90 10.00 9.86 9.99 9.92 785,025
Jul 12, 2023 9.90 10.00 9.82 9.86 9.79 696,810
Jul 11, 2023 10.22 10.25 9.95 9.95 9.88 1,193,815
Jul 10, 2023 10.20 10.39 10.18 10.23 10.16 1,435,421
Jul 7, 2023 10.20 10.25 10.05 10.15 10.08 813,867
Jul 6, 2023 10.30 10.40 10.14 10.19 10.12 771,132
Jul 5, 2023 10.44 10.49 10.25 10.35 10.28 810,356
Jul 4, 2023 10.18 10.49 10.18 10.44 10.37 716,420
Jul 3, 2023 10.24 10.24 10.10 10.20 10.13 451,947
Jun 30, 2023 9.90 10.24 9.87 10.15 10.08 1,526,909
Jun 29, 2023 9.86 9.99 9.85 9.98 9.91 1,063,852
Jun 28, 2023 9.74 9.90 9.70 9.87 9.80 952,882
Jun 27, 2023 9.84 9.85 9.65 9.73 9.66 843,576
Jun 26, 2023 9.64 9.84 9.60 9.84 9.77 434,527
Jun 23, 2023 9.62 9.73 9.62 9.68 9.61 2,200,025
Jun 22, 2023 9.67 9.68 9.59 9.62 9.55 1,025,168
Jun 21, 2023 9.65 9.71 9.60 9.68 9.61 1,127,912
Jun 20, 2023 9.63 9.65 9.56 9.62 9.55 837,742
Jun 19, 2023 9.79 9.79 9.56 9.63 9.56 1,046,418
Jun 16, 2023 9.85 9.88 9.63 9.63 9.56 4,172,793
Jun 15, 2023 9.85 9.94 9.82 9.87 9.80 2,998,011
Jun 14, 2023 9.80 9.90 9.78 9.85 9.78 3,054,451
Jun 13, 2023 9.83 9.90 9.78 9.79 9.72 1,622,834
Jun 12, 2023 9.85 9.90 9.76 9.86 9.79 3,459,615
Jun 9, 2023 9.88 9.90 9.80 9.85 9.78 2,802,635
Jun 8, 2023 9.87 9.99 9.60 9.85 9.78 3,069,653
Jun 7, 2023 10.10 10.10 10.10 10.10 10.03 -
Jun 6, 2023 10.01 10.10 9.95 10.10 10.03 1,545,292
Jun 2, 2023 9.90 9.99 9.85 9.99 9.92 341,594
Jun 1, 2023 9.99 9.99 9.70 9.88 9.81 635,553
May 31, 2023 10.05 10.08 9.86 10.00 9.93 3,833,712
May 30, 2023 9.99 10.05 9.90 9.98 9.91 518,611
May 29, 2023 0.13 Dividend
May 29, 2023 10.00 10.00 9.86 9.99 9.92 262,059
May 26, 2023 9.88 10.00 9.88 10.00 9.81 626,983
May 25, 2023 9.79 9.90 9.72 9.88 9.69 472,938
May 24, 2023 9.66 9.85 9.56 9.81 9.62 314,557
May 23, 2023 9.55 9.65 9.53 9.63 9.44 1,106,241
May 22, 2023 9.77 9.82 9.43 9.45 9.27 668,357
May 19, 2023 9.68 9.84 9.67 9.74 9.55 362,922
May 18, 2023 9.60 9.75 9.54 9.68 9.49 321,184
May 17, 2023 9.58 9.60 9.53 9.59 9.40 154,207
May 16, 2023 9.46 9.60 9.45 9.59 9.40 209,450
May 15, 2023 9.44 9.55 9.42 9.55 9.36 179,645
May 12, 2023 9.33 9.52 9.32 9.49 9.31 785,561
May 11, 2023 9.35 9.39 9.32 9.36 9.18 551,635
May 10, 2023 9.28 9.45 9.27 9.44 9.26 922,445
May 9, 2023 9.30 9.39 9.25 9.28 9.10 610,242
May 8, 2023 9.29 9.31 9.16 9.30 9.12 321,952
May 5, 2023 9.39 9.39 9.21 9.26 9.07 215,526
May 4, 2023 9.38 9.43 9.35 9.39 9.21 236,688
May 3, 2023 9.40 9.48 9.35 9.44 9.26 208,433
May 2, 2023 9.54 9.54 9.40 9.50 9.31 496,986
May 1, 2023 9.55 9.58 9.46 9.55 9.36 256,614
Apr 28, 2023 9.34 9.55 9.31 9.55 9.36 589,302
Apr 27, 2023 9.32 9.35 9.29 9.32 9.14 385,528
Apr 26, 2023 9.34 9.34 9.24 9.31 9.12 303,964

Related Tickers

CEN.NZ Contact Energy Limited
8.51
-1.62%
 
MEL.NZ Meridian Energy Limited
5.92
-0.17%
 
MCY.NZ Mercury NZ Limited
6.40
-0.78%
 
MNW.NZ Manawa Energy Limited
4.3700
-0.46%
 
FORTMh.XC
 
BTE.AX Botala Energy Limited
0.0810
0.00%
 
CEG Constellation Energy Corporation
188.37
+0.19%