Channel Infrastructure NZ Limited (NZE:CHI)
2.570
+0.040 (1.58%)
Oct 29, 2025, 4:39 PM NZST
Channel Infrastructure NZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 2.56 | 2.57 | 2.53 | 2.53 | 2.53 | -0.78% | 277,682 |
| Oct 24, 2025 | 2.63 | 2.65 | 2.55 | 2.55 | 2.55 | -2.67% | 426,603 |
| Oct 23, 2025 | 2.60 | 2.63 | 2.59 | 2.62 | 2.62 | 0.77% | 367,118 |
| Oct 22, 2025 | 2.55 | 2.61 | 2.52 | 2.60 | 2.60 | 2.36% | 400,448 |
| Oct 21, 2025 | 2.56 | 2.59 | 2.54 | 2.54 | 2.54 | -0.78% | 409,162 |
| Oct 20, 2025 | 2.59 | 2.61 | 2.55 | 2.56 | 2.56 | -1.54% | 511,990 |
| Oct 17, 2025 | 2.60 | 2.67 | 2.56 | 2.60 | 2.60 | -0.76% | 660,881 |
| Oct 16, 2025 | 2.66 | 2.69 | 2.61 | 2.62 | 2.62 | -2.96% | 348,343 |
| Oct 15, 2025 | 2.64 | 2.73 | 2.64 | 2.70 | 2.70 | 2.27% | 315,672 |
| Oct 14, 2025 | 2.73 | 2.75 | 2.64 | 2.64 | 2.64 | -2.22% | 1,094,502 |
| Oct 13, 2025 | 2.60 | 2.73 | 2.55 | 2.70 | 2.70 | 3.05% | 1,258,373 |
| Oct 10, 2025 | 2.67 | 2.68 | 2.62 | 2.62 | 2.62 | -1.50% | 190,528 |
| Oct 9, 2025 | 2.69 | 2.69 | 2.63 | 2.66 | 2.66 | -1.12% | 479,223 |
| Oct 8, 2025 | 2.75 | 2.77 | 2.69 | 2.69 | 2.69 | -1.82% | 311,178 |
| Oct 7, 2025 | 2.73 | 2.84 | 2.71 | 2.74 | 2.74 | 0.37% | 977,934 |
| Oct 6, 2025 | 2.74 | 2.75 | 2.72 | 2.73 | 2.73 | -0.73% | 1,054,490 |
| Oct 3, 2025 | 2.72 | 2.79 | 2.72 | 2.75 | 2.75 | 1.48% | 2,299,809 |
| Oct 2, 2025 | 2.60 | 2.80 | 2.60 | 2.71 | 2.71 | 1.88% | 815,375 |
| Oct 1, 2025 | 2.58 | 2.66 | 2.58 | 2.66 | 2.66 | 2.31% | 486,375 |
| Sep 30, 2025 | 2.57 | 2.61 | 2.55 | 2.60 | 2.60 | 1.96% | 1,922,597 |
| Sep 29, 2025 | 2.54 | 2.59 | 2.54 | 2.55 | 2.55 | 0.39% | 351,399 |
| Sep 26, 2025 | 2.55 | 2.56 | 2.54 | 2.54 | 2.54 | -0.39% | 615,495 |
| Sep 25, 2025 | 2.53 | 2.58 | 2.48 | 2.55 | 2.55 | 0.79% | 1,237,356 |
| Sep 24, 2025 | 2.49 | 2.53 | 2.48 | 2.53 | 2.53 | 1.61% | 1,925,163 |
| Sep 23, 2025 | 2.48 | 2.49 | 2.45 | 2.49 | 2.49 | 1.22% | 450,410 |
| Sep 22, 2025 | 2.49 | 2.49 | 2.46 | 2.46 | 2.46 | -0.81% | 527,938 |
| Sep 19, 2025 | 2.43 | 2.57 | 2.42 | 2.48 | 2.48 | 1.64% | 13,273,188 |
| Sep 18, 2025 | 2.50 | 2.50 | 2.43 | 2.44 | 2.44 | -2.01% | 1,956,349 |
| Sep 17, 2025 | 2.44 | 2.52 | 2.44 | 2.49 | 2.49 | 1.63% | 2,972,067 |
| Sep 16, 2025 | 2.35 | 2.45 | 2.34 | 2.45 | 2.45 | 4.70% | 4,397,446 |
| Sep 15, 2025 | 2.32 | 2.35 | 2.31 | 2.34 | 2.34 | - | 2,532,088 |
| Sep 14, 2025 | 2.32 | 2.35 | 2.31 | 2.34 | 2.34 | 1.30% | 2,532,088 |
| Sep 12, 2025 | 2.34 | 2.39 | 2.29 | 2.31 | 2.31 | -0.43% | 446,821 |
| Sep 11, 2025 | 2.35 | 2.36 | 2.31 | 2.32 | 2.32 | -0.85% | 565,255 |
| Sep 10, 2025 | 2.32 | 2.38 | 2.30 | 2.34 | 2.34 | 0.43% | 2,001,306 |
| Sep 9, 2025 | 2.33 | 2.34 | 2.29 | 2.33 | 2.33 | 0.87% | 1,334,224 |
| Sep 8, 2025 | 2.34 | 2.34 | 2.27 | 2.31 | 2.31 | -3.35% | 701,928 |
| Sep 5, 2025 | 2.40 | 2.45 | 2.37 | 2.39 | 2.33 | - | 507,745 |
| Sep 4, 2025 | 2.36 | 2.45 | 2.36 | 2.39 | 2.33 | 0.84% | 1,974,995 |
| Sep 3, 2025 | 2.35 | 2.40 | 2.34 | 2.37 | 2.31 | 0.85% | 1,504,594 |
| Sep 2, 2025 | 2.38 | 2.38 | 2.33 | 2.35 | 2.29 | -0.84% | 414,878 |
| Sep 1, 2025 | 2.39 | 2.40 | 2.32 | 2.37 | 2.31 | - | 675,145 |
| Aug 29, 2025 | 2.37 | 2.40 | 2.36 | 2.37 | 2.31 | - | 1,701,160 |
| Aug 28, 2025 | 2.26 | 2.37 | 2.26 | 2.37 | 2.31 | 4.87% | 728,705 |
| Aug 27, 2025 | 2.26 | 2.36 | 2.26 | 2.26 | 2.20 | 0.89% | 1,266,633 |
| Aug 26, 2025 | 2.20 | 2.27 | 2.19 | 2.24 | 2.18 | 1.82% | 861,691 |
| Aug 25, 2025 | 2.18 | 2.20 | 2.17 | 2.20 | 2.14 | 1.85% | 939,916 |
| Aug 22, 2025 | 2.16 | 2.19 | 2.14 | 2.16 | 2.11 | 0.47% | 434,239 |
| Aug 21, 2025 | 2.18 | 2.19 | 2.13 | 2.15 | 2.10 | -0.92% | 744,716 |
| Aug 20, 2025 | 2.14 | 2.19 | 2.13 | 2.17 | 2.12 | 2.36% | 1,254,427 |