Infratil Ltd (IFT.AU) — Price History

As of 2026-11-03 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 31 out of 100 (momentum 32 · quality 14 · valuation 26), as of 2026-11-03.
Signal: Mixed moving-average stack — Trades -10.1% vs the 50-day and -10.1% vs the 200-day average, 24.8% below the 52-week high and +14.3% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: Infratil Ltd trades 10.1% below its 50-day and 10.1% below its 200-day moving average. (as of 2026-11-02)

Infratil is an infrastructure investment firm that puts capital into digital infrastructure, renewables, and social infrastructure, favouring renewable electricity, data centres, telecommunications networks, healthcare and airports, and it invests across several countries; it was incorporated in 1994 and is based in Wellington, New Zealand.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the IFT.AU overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-03	10.00	10.12	9.91	10.05	+0.90%	176,359
2026-11-02	9.95	9.97	9.79	9.96	-0.70%	185,035
2026-10-30	10.05	10.05	9.90	10.03	+0.20%	192,545
2026-10-29	10.06	10.11	9.97	10.01	+0.60%	127,250
2026-10-28	10.13	10.29	9.88	9.95	-1.00%	348,098
2026-10-27	9.95	10.08	9.82	10.05	+1.41%	288,400
2026-10-26	10.08	10.08	9.73	9.91	+0.51%	119,627
2026-10-23	9.91	9.91	9.78	9.86	-0.60%	241,877
2026-10-22	10.04	10.16	9.90	9.92	-0.50%	388,705
2026-10-21	9.74	10.05	9.31	9.97	+1.94%	811,469
2026-10-20	9.94	10.01	9.78	9.78	-0.91%	248,316
2026-10-19	10.26	10.27	9.77	9.87	-5.28%	445,105
2026-10-16	10.60	10.63	10.40	10.42	-0.67%	558,359
2026-10-15	10.38	10.49	10.32	10.49	-0.10%	453,474
2026-10-14	10.55	10.59	10.46	10.50	-0.94%	284,519
2026-10-13	10.79	10.79	10.57	10.60	-1.40%	362,469
2026-10-12	10.75	10.80	10.58	10.75	+0.56%	241,311
2026-10-09	10.59	10.69	10.56	10.69	+0.00%	435,456
2026-10-08	10.90	10.95	10.69	10.69	-2.64%	381,272
2026-10-07	11.14	11.14	10.92	10.98	-0.72%	438,062
2026-10-06	11.11	11.19	11.03	11.06	-0.63%	314,641
2026-10-05	11.33	11.33	11.12	11.13	-0.54%	142,460
2026-10-02	11.30	11.30	11.12	11.19	-0.09%	206,398
2026-10-01	11.17	11.27	11.06	11.20	-1.75%	334,660
2026-09-30	11.25	11.50	11.19	11.40	+1.42%	312,784
2026-09-29	11.33	11.39	11.13	11.24	-0.88%	155,562
2026-09-28	11.39	11.51	11.25	11.34	-1.05%	174,072
2026-09-25	11.65	11.67	11.45	11.46	-1.72%	183,502
2026-09-24	11.36	11.73	11.36	11.66	+0.43%	177,751
2026-09-23	11.56	11.74	11.56	11.61	+1.04%	293,329
2026-09-22	11.55	11.55	11.27	11.49	+1.95%	305,483
2026-09-21	11.55	11.55	11.17	11.27	-0.35%	473,741
2026-09-18	11.42	11.53	11.20	11.31	-1.05%	589,174
2026-09-17	11.45	11.63	11.28	11.43	+0.97%	749,765
2026-09-16	11.48	11.63	11.29	11.32	+3.57%	531,392
2026-09-15	11.38	11.38	10.91	10.93	-3.10%	601,095
2026-09-14	11.80	11.87	11.28	11.28	-4.16%	429,862
2026-09-11	11.89	11.89	11.70	11.77	-1.18%	188,390
2026-09-10	11.71	11.96	11.71	11.91	+0.08%	220,491
2026-09-09	11.82	11.91	11.76	11.90	+1.10%	227,546
2026-09-08	12.00	12.08	11.77	11.77	-2.24%	276,933
2026-09-07	12.15	12.15	11.91	12.04	-0.17%	161,051
2026-09-04	12.13	12.13	11.99	12.06	+1.34%	268,780
2026-09-03	12.01	12.09	11.82	11.90	+0.42%	227,598
2026-09-02	11.73	11.95	11.65	11.85	+0.59%	253,119
2026-09-01	11.83	11.83	11.64	11.78	-0.51%	369,332
2026-08-31	11.80	12.08	11.77	11.84	+0.59%	387,771
2026-08-28	11.95	12.03	11.77	11.77	-1.09%	191,708
2026-08-27	12.24	12.24	11.88	11.90	-3.09%	397,123
2026-08-26	12.37	12.37	12.16	12.28	-0.32%	220,709
2026-08-25	12.33	12.37	12.16	12.32	+0.41%	248,474
2026-08-24	12.49	12.49	12.14	12.27	-1.92%	196,485
2026-08-21	12.56	12.57	12.43	12.51	-0.16%	220,529
2026-08-20	12.44	12.62	12.44	12.53	+1.54%	304,692
2026-08-19	12.41	12.41	12.27	12.34	-0.48%	173,747
2026-08-18	12.34	12.46	12.31	12.40	-0.48%	289,828
2026-08-17	12.57	12.73	12.46	12.46	-0.72%	209,697
2026-08-14	12.61	12.63	12.47	12.55	+0.72%	181,489
2026-08-13	12.43	12.51	12.33	12.46	-0.16%	199,437
2026-08-12	12.70	12.71	12.42	12.48	-2.35%	194,691
2026-08-11	12.60	12.78	12.53	12.78	+0.95%	155,820
2026-08-10	12.55	12.78	12.40	12.66	+1.28%	236,475
2026-08-07	12.61	12.66	12.45	12.50	-0.87%	215,744
2026-08-06	12.66	12.71	12.51	12.61	-0.86%	229,607
2026-08-05	12.68	12.83	12.63	12.72	+0.71%	200,903
2026-08-04	12.50	12.73	12.47	12.63	+1.28%	232,176
2026-08-03	12.48	12.48	12.34	12.47	+0.24%	124,363
2026-07-31	12.58	12.64	12.28	12.44	+0.08%	259,126
2026-07-30	12.54	12.61	12.24	12.43	-1.74%	575,292
2026-07-29	13.00	13.00	12.59	12.65	+0.08%	690,394
2026-07-28	12.85	12.95	12.63	12.64	-2.09%	361,089
2026-07-27	13.03	13.12	12.76	12.91	+0.08%	458,958
2026-07-24	12.90	13.09	12.84	12.90	-1.15%	283,923
2026-07-23	12.99	13.23	12.95	13.05	-0.38%	322,514
2026-07-22	12.71	13.16	12.71	13.10	+1.47%	187,463
2026-07-21	12.70	13.04	12.65	12.91	+1.65%	485,387
2026-07-20	12.90	12.90	12.68	12.70	-1.17%	296,483
2026-07-17	12.75	12.92	12.57	12.85	+0.00%	427,372
2026-07-16	12.80	12.90	12.68	12.85	+0.47%	520,770
2026-07-15	12.86	12.93	12.65	12.79	+0.87%	276,180
2026-07-14	12.87	12.87	12.55	12.68	-1.48%	317,700
2026-07-13	12.90	12.93	12.73	12.87	-0.39%	265,701
2026-07-10	12.90	13.10	12.78	12.92	+0.16%	347,523
2026-07-09	12.47	12.90	12.33	12.90	+4.12%	409,874
2026-07-08	12.59	12.59	12.26	12.39	-1.98%	258,479
2026-07-07	12.63	12.77	12.47	12.64	-0.16%	277,217
2026-07-06	13.00	13.13	12.57	12.66	+1.36%	397,535
2026-07-03	12.61	12.61	12.40	12.49	-0.95%	310,989
2026-07-02	12.69	12.74	12.52	12.61	-1.33%	251,328
2026-07-01	12.70	12.78	12.46	12.78	+1.35%	231,216
2026-06-30	12.59	12.81	12.59	12.61	+1.12%	205,546
2026-06-29	12.48	12.56	12.34	12.47	+0.81%	200,387
2026-06-26	12.30	12.50	12.30	12.37	-0.08%	207,077
2026-06-25	12.38	12.42	12.26	12.38	-0.08%	676,960
2026-06-24	12.35	12.44	12.27	12.39	+0.32%	274,629
2026-06-23	12.45	12.45	12.31	12.35	+0.32%	308,946
2026-06-22	12.39	12.45	12.24	12.31	-0.24%	315,637
2026-06-19	12.35	12.50	12.13	12.34	-0.40%	773,262
2026-06-18	12.30	12.41	12.10	12.39	+0.57%	936,613
2026-06-17	12.40	12.41	12.17	12.32	-0.32%	265,837
2026-06-16	12.29	12.40	12.22	12.36	+0.49%	197,617
2026-06-15	12.36	12.44	12.27	12.30	+0.00%	255,540
2026-06-12	12.47	12.47	12.07	12.30	+0.33%	451,781
2026-06-11	12.53	12.53	12.09	12.26	-1.45%	325,743
2026-06-10	12.48	12.51	12.35	12.44	-0.32%	557,239
2026-06-09	12.58	12.58	12.35	12.48	-1.27%	324,453
2026-06-05	12.65	12.74	12.46	12.64	+0.48%	344,566
2026-06-04	12.51	12.62	12.47	12.58	-0.55%	2,183,132
2026-06-03	12.75	12.76	12.56	12.65	-0.63%	830,987
2026-06-02	12.66	12.89	12.60	12.73	-2.15%	227,029
2026-06-01	13.30	13.34	12.87	13.01	-0.99%	288,369
2026-05-29	13.14	13.26	13.03	13.14	+0.77%	273,756
2026-05-28	13.13	13.33	13.04	13.04	-0.76%	301,475
2026-05-27	12.50	13.27	12.32	13.14	+5.80%	912,089
2026-05-26	12.70	12.82	12.20	12.42	-4.90%	980,513
2026-05-25	13.09	13.16	13.03	13.06	-0.15%	184,247
2026-05-22	13.12	13.15	13.00	13.08	-0.61%	295,510
2026-05-21	12.75	13.33	12.75	13.16	+4.61%	1,169,461
2026-05-20	12.45	12.61	12.36	12.58	+1.04%	703,291
2026-05-19	12.38	12.53	12.33	12.45	+0.57%	223,086
2026-05-18	12.45	12.46	12.26	12.38	-0.88%	338,094
2026-05-15	12.56	12.61	12.40	12.49	-0.24%	262,779
2026-05-14	12.40	12.52	12.28	12.52	+0.97%	394,418
2026-05-13	12.51	12.53	12.21	12.40	-1.51%	1,191,547
2026-05-12	12.81	12.84	12.53	12.59	-2.10%	369,499
2026-05-11	12.49	13.03	12.49	12.86	+3.71%	324,067
2026-05-08	12.40	12.49	12.31	12.40	-0.32%	263,936
2026-05-07	12.20	12.56	12.20	12.44	+3.07%	861,574
2026-05-06	11.56	12.07	11.53	12.07	+14.95%	1,431,294
2026-05-05	10.54	10.55	10.41	10.50	-0.10%	125,576
2026-05-04	10.48	10.56	10.44	10.51	+0.57%	316,371
2026-05-01	10.30	10.46	10.26	10.45	+2.45%	315,597
2026-04-30	10.03	10.25	10.03	10.20	+1.80%	307,956
2026-04-29	10.04	10.07	9.91	10.02	-0.30%	159,923
2026-04-28	9.95	10.12	9.95	10.05	+0.00%	255,625
2026-04-27	10.09	10.10	10.00	10.05	-0.40%	120,667
2026-04-24	10.30	10.30	9.97	10.09	-0.88%	485,403
2026-04-23	10.18	10.22	10.11	10.18	-0.39%	215,922
2026-04-22	10.20	10.24	10.08	10.22	+1.19%	373,179
2026-04-21	10.15	10.16	9.92	10.10	+0.30%	471,890
2026-04-20	9.90	10.15	9.85	10.07	+1.51%	366,486
2026-04-17	9.89	9.99	9.83	9.92	-0.70%	217,233
2026-04-16	10.01	10.07	9.93	9.99	+0.50%	221,851
2026-04-15	10.00	10.09	9.92	9.94	+0.30%	429,889
2026-04-14	9.94	10.01	9.86	9.91	-0.60%	330,987
2026-04-13	10.09	10.09	9.95	9.97	-0.70%	252,243
2026-04-10	9.90	10.09	9.86	10.04	+0.80%	323,951
2026-04-09	9.79	10.06	9.79	9.96	+1.43%	309,427
2026-04-08	9.61	9.85	9.61	9.82	+3.04%	388,169
2026-04-07	9.55	9.66	9.48	9.53	+1.06%	165,280
2026-04-02	9.41	9.54	9.41	9.43	-0.53%	282,322
2026-04-01	9.58	9.70	9.31	9.48	-1.46%	413,977
2026-03-31	9.43	9.71	9.43	9.62	+0.94%	370,834
2026-03-30	9.68	9.68	9.53	9.53	-2.85%	300,393
2026-03-27	9.70	9.83	9.55	9.81	+2.19%	567,586
2026-03-26	9.37	9.88	9.37	9.60	+3.90%	632,373
2026-03-25	9.34	9.36	9.10	9.24	+1.99%	456,896
2026-03-24	9.20	9.20	9.02	9.06	-0.22%	117,870
2026-03-23	9.03	9.11	8.81	9.08	+0.55%	224,237
2026-03-20	9.09	9.10	8.94	9.03	+0.78%	1,072,948
2026-03-19	9.05	9.05	8.92	8.96	-0.99%	333,912
2026-03-18	8.89	9.11	8.89	9.05	+0.67%	357,133
2026-03-17	8.93	9.06	8.92	8.99	+0.67%	311,521
2026-03-16	8.84	9.01	8.81	8.93	+1.02%	229,876
2026-03-13	8.84	8.92	8.78	8.84	-0.45%	225,501
2026-03-12	8.93	8.99	8.83	8.88	-1.55%	393,238
2026-03-11	8.88	9.09	8.88	9.02	+1.23%	434,669
2026-03-10	9.06	9.10	8.85	8.91	-0.22%	296,967
2026-03-09	8.90	8.97	8.78	8.93	-1.87%	329,309
2026-03-06	8.90	9.20	8.90	9.10	-0.76%	280,889
2026-03-05	9.20	9.27	9.13	9.17	+0.99%	245,343
2026-03-04	9.10	9.12	8.96	9.08	-1.30%	388,346
2026-03-03	9.30	9.30	9.13	9.20	-2.23%	619,511
2026-03-02	9.27	9.51	9.27	9.41	+0.32%	444,378
2026-02-27	9.37	9.46	9.27	9.38	+1.41%	283,031
2026-02-26	9.27	9.27	9.13	9.25	+1.20%	192,948
2026-02-25	9.28	9.31	9.10	9.14	-1.51%	319,702
2026-02-24	9.20	9.29	9.16	9.28	+0.00%	156,894
2026-02-23	9.25	9.34	9.18	9.28	+0.11%	305,928
2026-02-20	9.37	9.40	9.18	9.27	-1.80%	252,770
2026-02-19	9.37	9.46	9.32	9.44	+0.85%	268,257
2026-02-18	9.25	9.39	9.23	9.36	+1.41%	282,931
2026-02-17	9.30	9.30	9.15	9.23	-0.86%	204,741
2026-02-16	9.51	9.55	9.30	9.31	-2.82%	522,425
2026-02-13	9.45	9.63	9.45	9.58	+0.10%	629,382
2026-02-12	9.58	9.60	9.49	9.57	-0.52%	293,522
2026-02-11	9.39	9.68	9.39	9.62	+1.16%	204,062
2026-02-10	9.49	9.54	9.41	9.51	+1.28%	419,973
2026-02-09	9.18	9.46	9.12	9.39	+5.51%	626,788
2026-02-06	9.15	9.15	8.81	8.90	-4.30%	473,182
2026-02-05	9.36	9.36	9.23	9.30	-0.75%	544,982
2026-02-04	9.45	9.45	9.29	9.37	-0.85%	339,796
2026-02-03	9.62	9.68	9.45	9.45	-1.15%	283,117
2026-02-02	9.36	9.59	9.36	9.56	+0.31%	320,463
2026-01-30	9.50	9.59	9.39	9.53	+1.49%	352,210
2026-01-29	9.48	9.48	9.32	9.39	-0.84%	347,776
2026-01-28	9.61	9.61	9.41	9.47	-0.94%	396,011
2026-01-27	9.36	9.60	9.27	9.56	+2.36%	576,518
2026-01-23	9.46	9.51	9.30	9.34	-1.79%	384,927
2026-01-22	9.58	9.74	9.49	9.51	-0.63%	331,246
2026-01-21	9.65	9.65	9.45	9.57	-0.73%	276,727
2026-01-20	9.65	9.68	9.56	9.64	-0.62%	685,663
2026-01-19	9.75	9.82	9.64	9.70	-0.10%	343,103
2026-01-16	9.68	9.76	9.65	9.71	+0.83%	331,049
2026-01-15	9.80	9.85	9.56	9.63	-2.43%	552,511
2026-01-14	9.67	9.93	9.64	9.87	+2.60%	312,082
2026-01-13	9.56	9.70	9.56	9.62	+0.63%	419,658
2026-01-12	9.65	9.75	9.52	9.56	-0.62%	364,060
2026-01-09	9.86	9.88	9.58	9.62	-1.74%	399,410
2026-01-08	10.00	10.00	9.79	9.79	-0.41%	364,687
2026-01-07	10.11	10.12	9.83	9.83	-2.29%	557,191
2026-01-06	9.99	10.12	9.88	10.06	+1.93%	471,884
2026-01-05	9.77	9.94	9.76	9.87	+1.13%	328,014
2026-01-02	9.58	9.77	9.55	9.76	+0.21%	143,421
2025-12-31	9.73	9.80	9.69	9.74	-0.81%	175,617
2025-12-30	9.83	9.89	9.78	9.82	+0.10%	165,231
2025-12-29	10.00	10.00	9.76	9.81	-1.90%	224,055
2025-12-24	9.84	10.00	9.83	10.00	+2.04%	123,268
2025-12-23	9.65	9.85	9.63	9.80	+1.45%	335,259
2025-12-22	9.66	9.75	9.57	9.66	+0.21%	236,195
2025-12-19	9.50	9.73	9.48	9.64	+2.55%	2,105,008
2025-12-18	9.26	9.44	9.26	9.40	-0.95%	1,098,519
2025-12-17	9.71	9.76	9.49	9.49	-2.37%	1,001,569
2025-12-16	9.80	9.83	9.70	9.72	-1.02%	284,917
2025-12-15	9.93	9.99	9.80	9.82	-1.60%	277,852
2025-12-12	9.94	9.98	9.87	9.98	+0.91%	253,063
2025-12-11	9.95	10.01	9.83	9.89	-0.30%	383,414
2025-12-10	10.19	10.21	9.92	9.92	-2.84%	314,096
2025-12-09	10.10	10.29	9.97	10.21	-0.58%	282,406
2025-12-08	10.22	10.46	10.22	10.27	+0.69%	243,485
2025-12-05	10.09	10.27	10.09	10.20	+1.09%	593,080
2025-12-04	10.26	10.42	10.07	10.09	-2.32%	579,849
2025-12-03	9.96	10.39	9.96	10.33	+0.58%	460,468
2025-12-02	9.81	10.30	9.81	10.27	+1.48%	372,732
2025-12-01	9.84	10.28	9.84	10.12	-0.30%	112,475
2025-11-28	10.07	10.25	9.98	10.15	+1.91%	172,843
2025-11-27	10.07	10.13	9.95	9.96	-0.99%	297,781
2025-11-26	10.29	10.29	9.99	10.06	-0.40%	313,161
2025-11-25	10.06	10.25	10.06	10.10	+0.90%	241,257
2025-11-24	9.93	10.06	9.93	10.01	-0.10%	333,611
2025-11-21	10.15	10.15	9.85	10.02	-2.43%	441,414
2025-11-20	10.07	10.37	10.07	10.27	+2.91%	485,145
2025-11-19	10.02	10.15	9.86	9.98	-0.30%	598,378
2025-11-18	10.25	10.31	9.97	10.01	-1.86%	408,140
2025-11-17	10.21	10.36	10.18	10.20	+0.69%	514,300
2025-11-14	10.12	10.30	10.11	10.13	-0.10%	1,103,286
2025-11-13	10.82	10.83	10.14	10.14	-7.06%	968,210
2025-11-12	10.94	11.10	10.87	10.91	+0.55%	124,184
2025-11-11	10.80	10.91	10.71	10.85	+0.93%	191,171
2025-11-10	10.64	10.76	10.56	10.75	+0.94%	121,979

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+10.71%). Worst month: Jan (-6.02%). Based on 2 years of daily data (2025–2026).

Jan-6.02%
Feb-2.82%
Mar+0.32%
Apr+7.00%
May+10.71%
Jun-0.81%
Jul+3.26%
Aug-4.36%
Sep+0.17%
Oct-5.36%
Nov-5.93%
Dec-3.75%

FAQ · from the current price data · as of 2026-11-03

Quick answers

What is Infratil Ltd's (IFT.AU) latest close?

10.05 on 2026-11-03, from the Closelook data lake's daily price record.

What is IFT.AU's 52-week high and low?

13.34 high and 8.78 low over the trailing 52 weeks, as of 2026-11-03.

What is Infratil Ltd's strongest and weakest month historically?

Historically, IFT.AU's strongest calendar month has been May (average +10.71%) and its weakest Jan (average -6.02%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 467 daily bars in the Closelook data lake.

What is Infratil Ltd's Closelooknet score?

31 out of 100 (momentum 32 · quality 14 · valuation 26), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on IFT.AU?

Mixed moving-average stack: Trades -10.1% vs the 50-day and -10.1% vs the 200-day average, 24.8% below the 52-week high and +14.3% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is IFT.AU above its 50-day and 200-day moving averages?

Infratil Ltd trades 10.1% below its 50-day and 10.1% below its 200-day moving average (3.1% below its 20-day). As of 2026-11-02.