Channel Infrastructure NZ Limited (NZE:CHI)
New Zealand · Delayed Price · Currency is NZD 3.100
-0.020 (-0.64%)
May 8, 2026, 5:00 PM NZST
Channel Infrastructure NZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 3.04 | 3.04 | 2.99 | 3.02 | 3.02 | -0.33% | 2,092,454 |
| Apr 28, 2026 | 3.00 | 3.04 | 2.98 | 3.03 | 3.03 | 1.34% | 1,716,388 |
| Apr 24, 2026 | 2.99 | 3.00 | 2.94 | 2.99 | 2.99 | - | 1,092,311 |
| Apr 23, 2026 | 2.93 | 3.00 | 2.92 | 2.99 | 2.99 | 2.75% | 727,286 |
| Apr 22, 2026 | 2.99 | 2.99 | 2.89 | 2.91 | 2.91 | -1.69% | 205,005 |
| Apr 21, 2026 | 2.95 | 2.98 | 2.92 | 2.96 | 2.96 | 0.68% | 1,224,106 |
| Apr 20, 2026 | 3.00 | 3.00 | 2.92 | 2.94 | 2.94 | -0.34% | 287,335 |
| Apr 17, 2026 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -0.67% | 242,625 |
| Apr 16, 2026 | 3.00 | 3.00 | 2.95 | 2.97 | 2.97 | -1.00% | 334,717 |
| Apr 15, 2026 | 3.01 | 3.05 | 2.96 | 3.00 | 3.00 | -0.66% | 515,391 |
| Apr 14, 2026 | 3.04 | 3.05 | 2.95 | 3.02 | 3.02 | -0.66% | 174,147 |
| Apr 13, 2026 | 2.97 | 3.04 | 2.95 | 3.04 | 3.04 | 2.36% | 159,551 |
| Apr 10, 2026 | 2.94 | 3.00 | 2.93 | 2.97 | 2.97 | 0.68% | 641,151 |
| Apr 9, 2026 | 3.00 | 3.05 | 2.88 | 2.95 | 2.95 | -3.28% | 639,708 |
| Apr 8, 2026 | 3.07 | 3.07 | 2.99 | 3.05 | 3.05 | -0.65% | 578,648 |
| Apr 7, 2026 | 3.05 | 3.09 | 3.00 | 3.07 | 3.07 | 0.99% | 266,848 |
| Apr 2, 2026 | 2.98 | 3.04 | 2.92 | 3.04 | 3.04 | 3.40% | 1,007,802 |
| Apr 1, 2026 | 2.96 | 2.99 | 2.90 | 2.94 | 2.94 | 1.38% | 506,434 |
| Mar 31, 2026 | 2.85 | 2.90 | 2.80 | 2.90 | 2.90 | 0.69% | 547,153 |
| Mar 30, 2026 | 2.89 | 2.91 | 2.85 | 2.88 | 2.88 | -0.69% | 524,896 |
| Mar 27, 2026 | 2.95 | 2.95 | 2.87 | 2.90 | 2.90 | -1.36% | 629,183 |
| Mar 26, 2026 | 3.00 | 3.00 | 2.93 | 2.94 | 2.94 | -1.34% | 1,998,316 |
| Mar 25, 2026 | 3.05 | 3.05 | 2.92 | 2.98 | 2.98 | -1.65% | 437,056 |
| Mar 24, 2026 | 2.90 | 3.06 | 2.90 | 3.03 | 3.03 | 2.71% | 1,083,619 |
| Mar 23, 2026 | 2.88 | 3.02 | 2.88 | 2.95 | 2.95 | -0.67% | 2,326,768 |
| Mar 20, 2026 | 3.01 | 3.01 | 2.92 | 2.97 | 2.97 | -0.67% | 2,319,609 |
| Mar 19, 2026 | 2.92 | 3.00 | 2.89 | 2.99 | 2.99 | 1.70% | 1,049,446 |
| Mar 18, 2026 | 2.91 | 2.94 | 2.87 | 2.94 | 2.94 | 1.03% | 399,010 |
| Mar 17, 2026 | 2.94 | 2.94 | 2.86 | 2.91 | 2.91 | -1.02% | 400,300 |
| Mar 16, 2026 | 2.88 | 2.95 | 2.86 | 2.94 | 2.94 | 2.80% | 337,743 |
| Mar 13, 2026 | 2.73 | 2.88 | 2.71 | 2.86 | 2.86 | 4.00% | 1,154,105 |
| Mar 12, 2026 | 2.70 | 2.75 | 2.67 | 2.75 | 2.75 | 1.85% | 2,351,084 |
| Mar 11, 2026 | 2.71 | 2.72 | 2.68 | 2.70 | 2.70 | 0.37% | 372,634 |
| Mar 10, 2026 | 2.68 | 2.74 | 2.67 | 2.69 | 2.69 | -1.82% | 490,933 |
| Mar 9, 2026 | 2.91 | 2.91 | 2.71 | 2.74 | 2.67 | -4.86% | 516,709 |
| Mar 6, 2026 | 2.87 | 2.92 | 2.85 | 2.88 | 2.81 | - | 174,226 |
| Mar 5, 2026 | 2.82 | 2.89 | 2.82 | 2.88 | 2.81 | 1.77% | 151,814 |
| Mar 4, 2026 | 2.82 | 2.89 | 2.78 | 2.83 | 2.76 | - | 242,805 |
| Mar 3, 2026 | 2.86 | 2.86 | 2.80 | 2.83 | 2.76 | -1.05% | 290,942 |
| Mar 2, 2026 | 2.86 | 2.90 | 2.82 | 2.86 | 2.79 | -0.69% | 101,712 |
| Feb 27, 2026 | 2.91 | 2.91 | 2.79 | 2.88 | 2.81 | -1.03% | 565,634 |
| Feb 26, 2026 | 2.86 | 2.92 | 2.83 | 2.91 | 2.84 | 1.39% | 256,193 |
| Feb 25, 2026 | 2.79 | 2.87 | 2.71 | 2.87 | 2.80 | 3.24% | 202,293 |