Channel Infrastructure NZ Limited (NZE:CHI)
New Zealand · Delayed Price · Currency is NZD 3.230
-0.010 (-0.31%)
At close: Jul 9, 2026
Channel Infrastructure NZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 3.24 | 3.24 | 3.17 | 3.23 | 3.23 | -0.31% | 216,086 |
| Jul 8, 2026 | 3.18 | 3.25 | 3.13 | 3.24 | 3.24 | 2.86% | 256,461 |
| Jul 7, 2026 | 3.16 | 3.17 | 3.12 | 3.15 | 3.15 | -0.32% | 347,917 |
| Jul 6, 2026 | 3.18 | 3.18 | 3.12 | 3.16 | 3.16 | 0.32% | 188,884 |
| Jul 3, 2026 | 3.16 | 3.17 | 3.13 | 3.15 | 3.15 | -0.32% | 134,303 |
| Jul 2, 2026 | 3.20 | 3.20 | 3.13 | 3.16 | 3.16 | -0.94% | 127,237 |
| Jul 1, 2026 | 3.20 | 3.21 | 3.16 | 3.19 | 3.19 | -0.31% | 885,043 |
| Jun 30, 2026 | 3.18 | 3.20 | 3.14 | 3.20 | 3.20 | - | 492,485 |
| Jun 29, 2026 | 3.28 | 3.28 | 3.17 | 3.20 | 3.20 | -2.74% | 258,920 |
| Jun 26, 2026 | 3.25 | 3.29 | 3.18 | 3.29 | 3.29 | 1.23% | 360,578 |
| Jun 25, 2026 | 3.20 | 3.30 | 3.12 | 3.25 | 3.25 | 2.52% | 410,301 |
| Jun 24, 2026 | 3.18 | 3.27 | 3.12 | 3.17 | 3.17 | 0.32% | 452,314 |
| Jun 23, 2026 | 3.15 | 3.20 | 3.14 | 3.16 | 3.16 | - | 326,385 |
| Jun 22, 2026 | 3.23 | 3.23 | 3.16 | 3.16 | 3.16 | -2.17% | 782,159 |
| Jun 19, 2026 | 3.13 | 3.23 | 3.10 | 3.23 | 3.23 | 3.19% | 1,339,046 |
| Jun 18, 2026 | 3.12 | 3.15 | 3.11 | 3.13 | 3.13 | - | 375,244 |
| Jun 17, 2026 | 3.10 | 3.16 | 3.06 | 3.13 | 3.13 | 1.29% | 397,682 |
| Jun 16, 2026 | 3.06 | 3.15 | 3.02 | 3.09 | 3.09 | 1.31% | 822,153 |
| Jun 15, 2026 | 3.00 | 3.09 | 3.00 | 3.05 | 3.05 | - | 771,680 |
| Jun 12, 2026 | 3.08 | 3.08 | 3.00 | 3.05 | 3.05 | -0.33% | 398,067 |
| Jun 11, 2026 | 3.08 | 3.08 | 3.04 | 3.06 | 3.06 | -0.65% | 280,243 |
| Jun 10, 2026 | 3.07 | 3.11 | 3.01 | 3.08 | 3.08 | - | 693,336 |
| Jun 9, 2026 | 3.06 | 3.11 | 3.06 | 3.08 | 3.08 | 0.65% | 643,999 |
| Jun 8, 2026 | 3.10 | 3.12 | 3.06 | 3.06 | 3.06 | -2.24% | 394,025 |
| Jun 5, 2026 | 3.15 | 3.15 | 3.11 | 3.13 | 3.13 | -0.63% | 152,397 |
| Jun 4, 2026 | 3.12 | 3.17 | 3.06 | 3.15 | 3.15 | -0.32% | 407,434 |
| Jun 3, 2026 | 3.10 | 3.18 | 3.06 | 3.16 | 3.16 | 1.28% | 364,827 |
| Jun 2, 2026 | 3.19 | 3.22 | 3.08 | 3.12 | 3.12 | -1.27% | 489,710 |
| May 29, 2026 | 3.25 | 3.26 | 3.16 | 3.16 | 3.16 | -2.77% | 425,086 |
| May 28, 2026 | 3.24 | 3.29 | 3.21 | 3.25 | 3.25 | - | 403,558 |
| May 27, 2026 | 3.20 | 3.30 | 3.20 | 3.25 | 3.25 | - | 396,540 |
| May 26, 2026 | 3.30 | 3.30 | 3.20 | 3.25 | 3.25 | 0.31% | 284,616 |
| May 25, 2026 | 3.35 | 3.35 | 3.24 | 3.24 | 3.24 | -2.70% | 901,168 |
| May 22, 2026 | 3.24 | 3.35 | 3.22 | 3.33 | 3.33 | 1.83% | 268,212 |
| May 21, 2026 | 3.30 | 3.30 | 3.23 | 3.27 | 3.27 | -0.91% | 513,797 |
| May 20, 2026 | 3.28 | 3.35 | 3.24 | 3.30 | 3.30 | -1.49% | 908,384 |
| May 19, 2026 | 3.22 | 3.35 | 3.17 | 3.35 | 3.35 | 5.35% | 457,809 |
| May 18, 2026 | 3.20 | 3.25 | 3.17 | 3.18 | 3.18 | 0.32% | 616,373 |
| May 15, 2026 | 3.16 | 3.20 | 3.14 | 3.17 | 3.17 | 0.63% | 426,724 |
| May 14, 2026 | 3.19 | 3.19 | 3.12 | 3.15 | 3.15 | -1.25% | 352,593 |
| May 13, 2026 | 3.15 | 3.19 | 3.11 | 3.19 | 3.19 | 1.92% | 444,431 |
| May 12, 2026 | 3.10 | 3.14 | 3.10 | 3.13 | 3.13 | - | 769,791 |
| May 11, 2026 | 3.05 | 3.15 | 3.05 | 3.13 | 3.13 | 0.97% | 542,642 |
| May 8, 2026 | 3.08 | 3.11 | 3.05 | 3.10 | 3.10 | -0.64% | 358,392 |
| May 7, 2026 | 3.07 | 3.15 | 3.02 | 3.12 | 3.12 | 1.63% | 397,081 |
| May 6, 2026 | 2.99 | 3.07 | 2.99 | 3.07 | 3.07 | 1.66% | 736,321 |
| May 5, 2026 | 3.00 | 3.02 | 2.97 | 3.02 | 3.02 | 0.67% | 384,049 |
| May 4, 2026 | 3.00 | 3.00 | 2.97 | 3.00 | 3.00 | - | 320,724 |
| May 1, 2026 | 3.05 | 3.05 | 2.99 | 3.00 | 3.00 | -1.32% | 819,094 |
| Apr 30, 2026 | 3.02 | 3.04 | 2.97 | 3.04 | 3.04 | 0.66% | 1,186,141 |