Skip to main content
Channel Infrastructure NZ Limited (NZE:CHI)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
2.730
-0.010 (-0.36%)
Mar 10, 2026, 12:39 PM NZST

Channel Infrastructure NZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.912.912.712.742.74-4.86%516,709
Mar 6, 20262.872.922.852.882.88-174,226
Mar 5, 20262.822.892.822.882.881.77%151,814
Mar 4, 20262.822.892.782.832.83-242,805
Mar 3, 20262.862.862.802.832.83-1.05%290,942
Mar 2, 20262.862.902.822.862.86-0.69%101,712
Feb 27, 20262.912.912.792.882.88-1.03%565,634
Feb 26, 20262.862.922.832.912.911.39%256,193
Feb 25, 20262.792.872.712.872.873.24%202,293
Feb 24, 20262.732.862.732.782.781.83%465,663
Feb 23, 20262.742.742.602.732.73-0.36%1,873,638
Feb 20, 20262.722.762.712.742.740.37%517,545
Feb 19, 20262.742.782.702.732.73-0.36%797,806
Feb 18, 20262.742.782.722.742.740.37%245,720
Feb 17, 20262.802.812.732.732.73-1.80%345,099
Feb 16, 20262.872.872.762.782.78-3.81%173,112
Feb 13, 20262.872.952.832.892.89-0.34%252,407
Feb 12, 20262.802.912.802.902.903.57%229,058
Feb 11, 20262.832.852.762.802.80-0.36%630,046
Feb 10, 20262.772.842.772.812.810.72%543,881
Feb 9, 20262.832.872.782.792.79-1.41%763,271
Feb 5, 20262.802.892.782.832.831.07%356,081
Feb 4, 20262.902.902.802.802.80-2.78%728,238
Feb 3, 20262.922.932.862.882.88-1.37%768,838
Feb 2, 20262.902.972.892.922.920.34%282,381
Jan 30, 20262.882.952.882.912.910.69%696,968
Jan 29, 20262.882.892.862.892.890.35%349,010
Jan 28, 20262.882.902.872.882.88-0.69%1,436,026
Jan 27, 20262.882.912.862.902.901.05%228,994
Jan 26, 20262.892.902.862.872.87-1.03%90,883
Jan 23, 20262.892.902.872.902.900.35%144,347
Jan 22, 20262.852.892.852.892.890.35%710,486
Jan 21, 20262.892.922.882.882.88-0.69%447,276
Jan 20, 20262.882.902.852.902.90-0.68%686,158
Jan 19, 20262.952.952.892.922.92-0.34%1,051,975
Jan 16, 20262.912.952.892.932.930.69%312,608
Jan 15, 20262.912.952.902.912.911.04%303,083
Jan 14, 20262.912.952.882.882.88-1.03%164,255
Jan 13, 20262.932.962.892.912.91-367,229
Jan 12, 20262.962.972.902.912.91-2.02%745,125
Jan 9, 20262.972.972.922.972.97-182,707
Jan 8, 20262.952.982.952.972.970.68%360,497
Jan 7, 20262.932.962.892.952.952.43%962,699
Jan 6, 20262.982.982.882.882.88-2.04%279,236
Jan 5, 20262.942.992.932.942.940.68%243,398
Dec 31, 20252.862.942.862.922.922.10%224,403
Dec 30, 20252.912.922.852.862.86-0.35%121,443
Dec 29, 20252.942.952.872.872.87-1.71%112,055
Dec 24, 20252.892.952.872.922.921.74%154,114
Dec 23, 20252.852.892.842.872.871.06%785,097
Dec 22, 20252.872.872.762.842.84-495,513
Dec 19, 20252.772.892.752.842.843.27%1,048,214
Dec 18, 20252.752.782.732.752.75-293,883
Dec 17, 20252.662.802.662.752.752.61%986,100
Dec 16, 20252.732.782.682.682.68-2.55%311,617
Dec 15, 20252.802.842.752.752.75-2.48%291,878
Dec 12, 20252.822.842.792.822.82-199,979
Dec 11, 20252.782.842.782.822.821.44%267,466
Dec 10, 20252.752.792.722.782.781.46%99,034
Dec 9, 20252.792.842.722.742.74-0.36%1,821,158
Dec 8, 20252.782.832.752.752.75-1.08%698,249
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