Skip to main content
logo
Channel Infrastructure NZ Limited (NZE:CHI)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
2.630
+0.040 (1.54%)
Nov 20, 2025, 5:01 PM NZST

Channel Infrastructure NZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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