Channel Infrastructure NZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	2.82	2.89	2.82	2.88	2.88	1.77%	151,814
Mar 4, 2026	2.82	2.89	2.78	2.83	2.83	-	242,805
Mar 3, 2026	2.86	2.86	2.80	2.83	2.83	-1.05%	290,942
Mar 2, 2026	2.86	2.90	2.82	2.86	2.86	-0.69%	101,712
Feb 27, 2026	2.91	2.91	2.79	2.88	2.88	-1.03%	565,634
Feb 26, 2026	2.86	2.92	2.83	2.91	2.91	1.39%	256,193
Feb 25, 2026	2.79	2.87	2.71	2.87	2.87	3.24%	202,293
Feb 24, 2026	2.73	2.86	2.73	2.78	2.78	1.83%	465,663
Feb 23, 2026	2.74	2.74	2.60	2.73	2.73	-0.36%	1,873,638
Feb 20, 2026	2.72	2.76	2.71	2.74	2.74	0.37%	517,545
Feb 19, 2026	2.74	2.78	2.70	2.73	2.73	-0.36%	797,806
Feb 18, 2026	2.74	2.78	2.72	2.74	2.74	0.37%	245,720
Feb 17, 2026	2.80	2.81	2.73	2.73	2.73	-1.80%	345,099
Feb 16, 2026	2.87	2.87	2.76	2.78	2.78	-3.81%	173,112
Feb 13, 2026	2.87	2.95	2.83	2.89	2.89	-0.34%	252,407
Feb 12, 2026	2.80	2.91	2.80	2.90	2.90	3.57%	229,058
Feb 11, 2026	2.83	2.85	2.76	2.80	2.80	-0.36%	630,046
Feb 10, 2026	2.77	2.84	2.77	2.81	2.81	0.72%	543,881
Feb 9, 2026	2.83	2.87	2.78	2.79	2.79	-1.41%	763,271
Feb 5, 2026	2.80	2.89	2.78	2.83	2.83	1.07%	356,081
Feb 4, 2026	2.90	2.90	2.80	2.80	2.80	-2.78%	728,238
Feb 3, 2026	2.92	2.93	2.86	2.88	2.88	-1.37%	768,838
Feb 2, 2026	2.90	2.97	2.89	2.92	2.92	0.34%	282,381
Jan 30, 2026	2.88	2.95	2.88	2.91	2.91	0.69%	696,968
Jan 29, 2026	2.88	2.89	2.86	2.89	2.89	0.35%	349,010
Jan 28, 2026	2.88	2.90	2.87	2.88	2.88	-0.69%	1,436,026
Jan 27, 2026	2.88	2.91	2.86	2.90	2.90	1.05%	228,994
Jan 26, 2026	2.89	2.90	2.86	2.87	2.87	-1.03%	90,883
Jan 23, 2026	2.89	2.90	2.87	2.90	2.90	0.35%	144,347
Jan 22, 2026	2.85	2.89	2.85	2.89	2.89	0.35%	710,486
Jan 21, 2026	2.89	2.92	2.88	2.88	2.88	-0.69%	447,276
Jan 20, 2026	2.88	2.90	2.85	2.90	2.90	-0.68%	686,158
Jan 19, 2026	2.95	2.95	2.89	2.92	2.92	-0.34%	1,051,975
Jan 16, 2026	2.91	2.95	2.89	2.93	2.93	0.69%	312,608
Jan 15, 2026	2.91	2.95	2.90	2.91	2.91	1.04%	303,083
Jan 14, 2026	2.91	2.95	2.88	2.88	2.88	-1.03%	164,255
Jan 13, 2026	2.93	2.96	2.89	2.91	2.91	-	367,229
Jan 12, 2026	2.96	2.97	2.90	2.91	2.91	-2.02%	745,125
Jan 9, 2026	2.97	2.97	2.92	2.97	2.97	-	182,707
Jan 8, 2026	2.95	2.98	2.95	2.97	2.97	0.68%	360,497
Jan 7, 2026	2.93	2.96	2.89	2.95	2.95	2.43%	962,699
Jan 6, 2026	2.98	2.98	2.88	2.88	2.88	-2.04%	279,236
Jan 5, 2026	2.94	2.99	2.93	2.94	2.94	0.68%	243,398
Dec 31, 2025	2.86	2.94	2.86	2.92	2.92	2.10%	224,403
Dec 30, 2025	2.91	2.92	2.85	2.86	2.86	-0.35%	121,443
Dec 29, 2025	2.94	2.95	2.87	2.87	2.87	-1.71%	112,055
Dec 24, 2025	2.89	2.95	2.87	2.92	2.92	1.74%	154,114
Dec 23, 2025	2.85	2.89	2.84	2.87	2.87	1.06%	785,097
Dec 22, 2025	2.87	2.87	2.76	2.84	2.84	-	495,513
Dec 19, 2025	2.77	2.89	2.75	2.84	2.84	3.27%	1,048,214