Skip to main content
logo
Channel Infrastructure NZ Limited (NZE:CHI)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
2.750
+0.040 (1.48%)
Oct 3, 2025, 4:59 PM NZST

Channel Infrastructure NZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%13,273,188
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, 20252.322.352.312.342.34-2,532,088
Sep 14, 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, 20252.162.192.142.162.110.47%434,239
Aug 21, 20252.182.192.132.152.10-0.92%744,716
Aug 20, 20252.142.192.132.172.122.36%1,254,427
Aug 19, 20252.122.142.122.122.07-0.47%505,910
Aug 18, 20252.122.132.112.132.080.95%323,718
Aug 15, 20252.132.132.112.112.06-0.94%369,807
Aug 14, 20252.132.142.122.132.080.95%857,134
Aug 13, 20252.122.152.102.112.06-0.47%3,091,084
Aug 12, 20252.102.132.102.122.070.47%2,017,905
Aug 11, 20252.102.122.082.112.060.48%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, 20252.122.142.102.112.06-863,416
Aug 4, 20252.132.152.112.112.06-0.47%598,939
Aug 1, 20252.132.142.102.122.070.47%516,893
Jul 31, 20252.082.122.082.112.061.93%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