Skip to main content
Channel Infrastructure NZ Limited (NZE:CHI)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
2.780
+0.030 (1.09%)
At close: Dec 5, 2025

Channel Infrastructure NZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.752.862.752.782.781.09%489,325
Dec 4, 20252.762.762.722.752.75-0.36%246,245
Dec 3, 20252.762.802.712.762.76-420,666
Dec 2, 20252.672.772.672.762.763.37%899,121
Dec 1, 20252.672.702.662.672.67-0.37%419,681
Nov 28, 20252.732.732.682.682.68-1.11%1,225,824
Nov 27, 20252.792.792.712.712.71-2.87%498,159
Nov 26, 20252.702.902.702.792.793.33%2,158,632
Nov 25, 20252.652.702.632.702.701.89%376,933
Nov 24, 20252.612.682.612.652.650.38%407,392
Nov 21, 20252.632.642.592.642.640.38%282,077
Nov 20, 20252.612.642.592.632.631.54%356,783
Nov 19, 20252.602.622.572.592.59-1.52%246,229
Nov 18, 20252.602.652.572.632.631.15%297,090
Nov 17, 20252.612.632.592.602.600.78%147,847
Nov 14, 20252.562.582.522.582.580.78%203,182
Nov 13, 20252.632.652.562.562.56-2.66%426,510
Nov 12, 20252.652.672.612.632.63-0.75%425,821
Nov 11, 20252.592.672.562.652.651.92%422,478
Nov 10, 20252.582.602.562.602.601.96%318,036
Nov 7, 20252.562.572.532.552.55-1.16%721,631
Nov 6, 20252.672.672.562.582.58-3.37%302,126
Nov 5, 20252.702.702.612.672.67-0.74%460,642
Nov 4, 20252.692.702.672.692.690.37%237,218
Nov 3, 20252.642.702.632.682.68-903,277
Oct 31, 20252.672.682.632.682.680.75%349,774
Oct 30, 20252.592.682.552.662.662.70%347,739
Oct 29, 20252.532.602.532.592.592.37%442,752
Oct 28, 20252.562.572.532.532.53-0.78%277,682
Oct 24, 20252.632.652.552.552.55-2.67%426,603
Oct 23, 20252.602.632.592.622.620.77%367,118
Oct 22, 20252.552.612.522.602.602.36%400,448
Oct 21, 20252.562.592.542.542.54-0.78%409,162
Oct 20, 20252.592.612.552.562.56-1.54%511,990
Oct 17, 20252.602.672.562.602.60-0.76%660,881
Oct 16, 20252.662.692.612.622.62-2.96%348,343
Oct 15, 20252.642.732.642.702.702.27%315,672
Oct 14, 20252.732.752.642.642.64-2.22%1,094,502
Oct 13, 20252.602.732.552.702.703.05%1,258,373
Oct 10, 20252.672.682.622.622.62-1.50%190,528
Oct 9, 20252.692.692.632.662.66-1.12%479,223
Oct 8, 20252.752.772.692.692.69-1.82%311,178
Oct 7, 20252.732.842.712.742.740.37%977,934
Oct 6, 20252.742.752.722.732.73-0.73%1,054,490
Oct 3, 20252.722.792.722.752.751.48%2,299,809
Oct 2, 20252.602.802.602.712.711.88%815,375
Oct 1, 20252.582.662.582.662.662.31%486,375
Sep 30, 20252.572.612.552.602.601.96%1,922,597
Sep 29, 20252.542.592.542.552.550.39%351,399
Sep 26, 20252.552.562.542.542.54-0.39%615,495
Sep 25, 20252.532.582.482.552.550.79%1,237,356
Sep 24, 20252.492.532.482.532.531.61%1,925,163
Sep 23, 20252.482.492.452.492.491.22%450,410
Sep 22, 20252.492.492.462.462.46-0.81%527,938
Sep 19, 20252.432.572.422.482.481.64%13,273,180
Sep 18, 20252.502.502.432.442.44-2.01%1,956,349
Sep 17, 20252.442.522.442.492.491.63%2,972,067
Sep 16, 20252.352.452.342.452.454.70%4,397,446
Sep 15, 20252.322.352.312.342.341.30%2,532,088
Sep 12, 20252.342.392.292.312.31-0.43%446,821
Sep 11, 20252.352.362.312.322.32-0.85%565,255
Sep 10, 20252.322.382.302.342.340.43%2,001,306
Sep 9, 20252.332.342.292.332.330.87%1,334,224
Sep 8, 20252.342.342.272.312.31-3.35%701,928
Sep 5, 20252.402.452.372.392.33-507,745
Sep 4, 20252.362.452.362.392.330.84%1,974,995
Sep 3, 20252.352.402.342.372.310.85%1,504,594
Sep 2, 20252.382.382.332.352.29-0.84%414,878
Sep 1, 20252.392.402.322.372.31-675,145
Aug 29, 20252.372.402.362.372.31-1,701,160
Aug 28, 20252.262.372.262.372.314.87%728,705
Aug 27, 20252.262.362.262.262.200.89%1,266,633
Aug 26, 20252.202.272.192.242.181.82%861,691
Aug 25, 20252.182.202.172.202.141.85%939,916
Aug 22, 20252.162.192.142.162.100.47%434,239
Aug 21, 20252.182.192.132.152.09-0.92%744,716
Aug 20, 20252.142.192.132.172.112.36%1,254,427
Aug 19, 20252.122.142.122.122.06-0.47%505,910
Aug 18, 20252.122.132.112.132.070.95%323,718
Aug 15, 20252.132.142.112.112.05-0.94%369,807
Aug 14, 20252.132.142.122.132.070.95%857,134
Aug 13, 20252.122.152.102.112.05-0.47%3,091,084
Aug 12, 20252.102.132.102.122.060.47%2,017,905
Aug 11, 20252.102.122.082.112.050.48%730,857
Aug 8, 20252.092.132.092.102.050.96%563,841
Aug 7, 20252.112.122.082.082.03-0.48%781,668
Aug 6, 20252.122.132.092.092.04-0.95%540,745
Aug 5, 20252.122.142.102.112.05-863,416
Aug 4, 20252.132.152.112.112.05-0.47%598,939
Aug 1, 20252.132.142.102.122.060.47%516,893
Jul 31, 20252.082.122.082.112.051.93%666,712
Jul 30, 20252.082.102.072.072.02-0.96%558,173
Jul 29, 20252.102.122.082.092.040.97%282,164
Jul 28, 20252.102.102.072.072.02-0.48%301,045
Jul 25, 20252.102.102.062.082.03-0.95%463,441
Jul 24, 20252.102.132.082.102.05-653,944
Jul 23, 20252.152.152.062.102.05-1.41%533,150
Jul 22, 20252.092.172.092.132.071.91%325,092
Jul 21, 20252.132.132.082.092.04-0.95%647,923
Jul 18, 20252.112.142.112.112.05-0.47%563,151