Channel Infrastructure NZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.95	2.95	2.87	2.90	2.90	-1.36%	629,183
Mar 26, 2026	3.00	3.00	2.93	2.94	2.94	-1.34%	1,998,316
Mar 25, 2026	3.05	3.05	2.92	2.98	2.98	-1.65%	437,056
Mar 24, 2026	2.90	3.06	2.90	3.03	3.03	2.71%	1,083,619
Mar 23, 2026	2.88	3.02	2.88	2.95	2.95	-0.67%	2,326,768
Mar 20, 2026	3.01	3.01	2.92	2.97	2.97	-0.67%	2,319,609
Mar 19, 2026	2.92	3.00	2.89	2.99	2.99	1.70%	1,049,446
Mar 18, 2026	2.91	2.94	2.87	2.94	2.94	1.03%	399,010
Mar 17, 2026	2.94	2.94	2.86	2.91	2.91	-1.02%	400,300
Mar 16, 2026	2.88	2.95	2.86	2.94	2.94	2.80%	337,743
Mar 13, 2026	2.73	2.88	2.71	2.86	2.86	4.00%	1,154,105
Mar 12, 2026	2.70	2.75	2.67	2.75	2.75	1.85%	2,351,084
Mar 11, 2026	2.71	2.72	2.68	2.70	2.70	0.37%	372,634
Mar 10, 2026	2.68	2.74	2.67	2.69	2.69	-1.82%	490,933
Mar 9, 2026	2.91	2.91	2.71	2.74	2.67	-4.86%	516,709
Mar 6, 2026	2.87	2.92	2.85	2.88	2.81	-	174,226
Mar 5, 2026	2.82	2.89	2.82	2.88	2.81	1.77%	151,814
Mar 4, 2026	2.82	2.89	2.78	2.83	2.76	-	242,805
Mar 3, 2026	2.86	2.86	2.80	2.83	2.76	-1.05%	290,942
Mar 2, 2026	2.86	2.90	2.82	2.86	2.79	-0.69%	101,712
Feb 27, 2026	2.91	2.91	2.79	2.88	2.81	-1.03%	565,634
Feb 26, 2026	2.86	2.92	2.83	2.91	2.84	1.39%	256,193
Feb 25, 2026	2.79	2.87	2.71	2.87	2.80	3.24%	202,293
Feb 24, 2026	2.73	2.86	2.73	2.78	2.71	1.83%	465,663
Feb 23, 2026	2.74	2.74	2.60	2.73	2.66	-0.36%	1,873,638
Feb 20, 2026	2.72	2.76	2.71	2.74	2.67	0.37%	517,545
Feb 19, 2026	2.74	2.78	2.70	2.73	2.66	-0.36%	797,806
Feb 18, 2026	2.74	2.78	2.72	2.74	2.67	0.37%	245,720
Feb 17, 2026	2.80	2.81	2.73	2.73	2.66	-1.80%	345,099
Feb 16, 2026	2.87	2.87	2.76	2.78	2.71	-3.81%	173,112
Feb 13, 2026	2.87	2.95	2.83	2.89	2.82	-0.34%	252,407
Feb 12, 2026	2.80	2.91	2.80	2.90	2.83	3.57%	229,058
Feb 11, 2026	2.83	2.85	2.76	2.80	2.73	-0.36%	630,046
Feb 10, 2026	2.77	2.84	2.77	2.81	2.74	0.72%	543,881
Feb 9, 2026	2.83	2.87	2.78	2.79	2.72	-1.41%	763,271
Feb 5, 2026	2.80	2.89	2.78	2.83	2.76	1.07%	356,081
Feb 4, 2026	2.90	2.90	2.80	2.80	2.73	-2.78%	728,238
Feb 3, 2026	2.92	2.93	2.86	2.88	2.81	-1.37%	768,838
Feb 2, 2026	2.90	2.97	2.89	2.92	2.85	0.34%	282,381
Jan 30, 2026	2.88	2.95	2.88	2.91	2.84	0.69%	696,968
Jan 29, 2026	2.88	2.89	2.86	2.89	2.82	0.35%	349,010
Jan 28, 2026	2.88	2.90	2.87	2.88	2.81	-0.69%	1,436,026
Jan 27, 2026	2.88	2.91	2.86	2.90	2.83	1.05%	228,994
Jan 26, 2026	2.89	2.90	2.86	2.87	2.80	-1.03%	90,883
Jan 23, 2026	2.89	2.90	2.87	2.90	2.83	0.35%	144,347
Jan 22, 2026	2.85	2.89	2.85	2.89	2.82	0.35%	710,486
Jan 21, 2026	2.89	2.92	2.88	2.88	2.81	-0.69%	447,276
Jan 20, 2026	2.88	2.90	2.85	2.90	2.83	-0.68%	686,158
Jan 19, 2026	2.95	2.95	2.89	2.92	2.85	-0.34%	1,051,975
Jan 16, 2026	2.91	2.95	2.89	2.93	2.86	0.69%	312,608