Skip to main content
Channel Infrastructure NZ Limited (NZE:CHI)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
3.020
-0.010 (-0.33%)
Apr 29, 2026, 5:05 PM NZST

Channel Infrastructure NZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263.003.042.983.033.031.34%1,716,388
Apr 24, 20262.993.002.942.992.99-1,092,311
Apr 23, 20262.933.002.922.992.992.75%727,286
Apr 22, 20262.992.992.892.912.91-1.69%205,005
Apr 21, 20262.952.982.922.962.960.68%1,224,106
Apr 20, 20263.003.002.922.942.94-0.34%287,335
Apr 17, 20263.003.002.952.952.95-0.67%242,625
Apr 16, 20263.003.002.952.972.97-1.00%334,717
Apr 15, 20263.013.052.963.003.00-0.66%515,391
Apr 14, 20263.043.052.953.023.02-0.66%174,147
Apr 13, 20262.973.042.953.043.042.36%159,551
Apr 10, 20262.943.002.932.972.970.68%641,151
Apr 9, 20263.003.052.882.952.95-3.28%639,708
Apr 8, 20263.073.072.993.053.05-0.65%578,648
Apr 7, 20263.053.093.003.073.070.99%266,848
Apr 2, 20262.983.042.923.043.043.40%1,007,802
Apr 1, 20262.962.992.902.942.941.38%506,434
Mar 31, 20262.852.902.802.902.900.69%547,153
Mar 30, 20262.892.912.852.882.88-0.69%524,896
Mar 27, 20262.952.952.872.902.90-1.36%629,183
Mar 26, 20263.003.002.932.942.94-1.34%1,998,316
Mar 25, 20263.053.052.922.982.98-1.65%437,056
Mar 24, 20262.903.062.903.033.032.71%1,083,619
Mar 23, 20262.883.022.882.952.95-0.67%2,326,768
Mar 20, 20263.013.012.922.972.97-0.67%2,319,609
Mar 19, 20262.923.002.892.992.991.70%1,049,446
Mar 18, 20262.912.942.872.942.941.03%399,010
Mar 17, 20262.942.942.862.912.91-1.02%400,300
Mar 16, 20262.882.952.862.942.942.80%337,743
Mar 13, 20262.732.882.712.862.864.00%1,154,105
Mar 12, 20262.702.752.672.752.751.85%2,351,084
Mar 11, 20262.712.722.682.702.700.37%372,634
Mar 10, 20262.682.742.672.692.69-1.82%490,933
Mar 9, 20262.912.912.712.742.67-4.86%516,709
Mar 6, 20262.872.922.852.882.81-174,226
Mar 5, 20262.822.892.822.882.811.77%151,814
Mar 4, 20262.822.892.782.832.76-242,805
Mar 3, 20262.862.862.802.832.76-1.05%290,942
Mar 2, 20262.862.902.822.862.79-0.69%101,712
Feb 27, 20262.912.912.792.882.81-1.03%565,634
Feb 26, 20262.862.922.832.912.841.39%256,193
Feb 25, 20262.792.872.712.872.803.24%202,293
Feb 24, 20262.732.862.732.782.711.83%465,663
Feb 23, 20262.742.742.602.732.66-0.36%1,873,638
Feb 20, 20262.722.762.712.742.670.37%517,545
Feb 19, 20262.742.782.702.732.66-0.36%797,806
Feb 18, 20262.742.782.722.742.670.37%245,720
Feb 17, 20262.802.812.732.732.66-1.80%345,099
Feb 16, 20262.872.872.762.782.71-3.81%173,112
Feb 13, 20262.872.952.832.892.82-0.34%252,407
Feb 12, 20262.802.912.802.902.833.57%229,058
Feb 11, 20262.832.852.762.802.73-0.36%630,046
Feb 10, 20262.772.842.772.812.740.72%543,881
Feb 9, 20262.832.872.782.792.72-1.41%763,271
Feb 5, 20262.802.892.782.832.761.07%356,081
Feb 4, 20262.902.902.802.802.73-2.78%728,238
Feb 3, 20262.922.932.862.882.81-1.37%768,838
Feb 2, 20262.902.972.892.922.850.34%282,381
Jan 30, 20262.882.952.882.912.840.69%696,968
Jan 29, 20262.882.892.862.892.820.35%349,010
Jan 28, 20262.882.902.872.882.81-0.69%1,436,026
Jan 27, 20262.882.912.862.902.831.05%228,994
Jan 26, 20262.892.902.862.872.80-1.03%90,883
Jan 23, 20262.892.902.872.902.830.35%144,347
Jan 22, 20262.852.892.852.892.820.35%710,486
Jan 21, 20262.892.922.882.882.81-0.69%447,276
Jan 20, 20262.882.902.852.902.83-0.68%686,158
Jan 19, 20262.952.952.892.922.85-0.34%1,051,975
Jan 16, 20262.912.952.892.932.860.69%312,608
Jan 15, 20262.912.952.902.912.841.04%303,083
Jan 14, 20262.912.952.882.882.81-1.03%164,255
Jan 13, 20262.932.962.892.912.84-367,229
Jan 12, 20262.962.972.902.912.84-2.02%745,125
Jan 9, 20262.972.972.922.972.90-182,707
Jan 8, 20262.952.982.952.972.900.68%360,497
Jan 7, 20262.932.962.892.952.882.43%962,699
Jan 6, 20262.982.982.882.882.81-2.04%279,236
Jan 5, 20262.942.992.932.942.870.68%243,398
Dec 31, 20252.862.942.862.922.852.10%224,403
Dec 30, 20252.912.922.852.862.79-0.35%121,443
Dec 29, 20252.942.952.872.872.80-1.71%112,055
Dec 24, 20252.892.952.872.922.851.74%154,114
Dec 23, 20252.852.892.842.872.801.06%785,097
Dec 22, 20252.872.872.762.842.77-495,513
Dec 19, 20252.772.892.752.842.773.27%1,048,214
Dec 18, 20252.752.782.732.752.68-293,883
Dec 17, 20252.662.802.662.752.682.61%986,100
Dec 16, 20252.732.782.682.682.61-2.55%311,617
Dec 15, 20252.802.842.752.752.68-2.48%291,878
Dec 12, 20252.822.842.792.822.75-199,979
Dec 11, 20252.782.842.782.822.751.44%267,466
Dec 10, 20252.752.792.722.782.711.46%99,034
Dec 9, 20252.792.842.722.742.67-0.36%1,821,158
Dec 8, 20252.782.832.752.752.68-1.08%698,249
Dec 5, 20252.752.862.752.782.711.09%489,325
Dec 4, 20252.762.762.722.752.68-0.36%246,245
Dec 3, 20252.762.802.712.762.69-420,666
Dec 2, 20252.672.772.672.762.693.37%899,121
Dec 1, 20252.672.702.662.672.60-0.37%419,681
Nov 28, 20252.732.732.682.682.61-1.11%1,225,824