Channel Infrastructure NZ Limited (NZE:CHI)
New Zealand · Delayed Price · Currency is NZD 3.400
-0.040 (-1.16%)
Oct 19, 2026, 4:59 PM NZST
Channel Infrastructure NZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 3.43 | 3.44 | 3.38 | 3.40 | 3.40 | -1.16% | 385,936 |
| Oct 16, 2026 | 3.49 | 3.49 | 3.41 | 3.44 | 3.44 | -0.58% | 272,007 |
| Oct 15, 2026 | 3.46 | 3.49 | 3.42 | 3.46 | 3.46 | -1.14% | 375,562 |
| Oct 14, 2026 | 3.51 | 3.52 | 3.46 | 3.50 | 3.50 | -0.28% | 194,284 |
| Oct 13, 2026 | 3.52 | 3.58 | 3.50 | 3.51 | 3.51 | -1.68% | 697,162 |
| Oct 12, 2026 | 3.59 | 3.60 | 3.51 | 3.57 | 3.57 | 0.85% | 815,124 |
| Oct 9, 2026 | 3.56 | 3.62 | 3.54 | 3.54 | 3.54 | -0.28% | 418,045 |
| Oct 8, 2026 | 3.55 | 3.59 | 3.51 | 3.55 | 3.55 | -0.28% | 496,939 |
| Oct 7, 2026 | 3.60 | 3.62 | 3.53 | 3.56 | 3.56 | -0.28% | 335,508 |
| Oct 6, 2026 | 3.61 | 3.62 | 3.56 | 3.57 | 3.57 | -0.83% | 448,471 |
| Oct 5, 2026 | 3.60 | 3.62 | 3.52 | 3.60 | 3.60 | 0.56% | 196,069 |
| Oct 2, 2026 | 3.50 | 3.60 | 3.46 | 3.58 | 3.58 | 2.29% | 670,579 |
| Oct 1, 2026 | 3.60 | 3.60 | 3.46 | 3.50 | 3.50 | -2.51% | 442,151 |
| Sep 30, 2026 | 3.46 | 3.63 | 3.46 | 3.59 | 3.59 | 3.16% | 210,395 |
| Sep 29, 2026 | 3.55 | 3.61 | 3.42 | 3.48 | 3.48 | -3.60% | 475,400 |
| Sep 28, 2026 | 3.58 | 3.65 | 3.51 | 3.61 | 3.61 | 0.28% | 233,099 |
| Sep 25, 2026 | 3.60 | 3.65 | 3.56 | 3.60 | 3.60 | - | 364,601 |
| Sep 24, 2026 | 3.59 | 3.60 | 3.55 | 3.60 | 3.60 | 0.56% | 215,134 |
| Sep 23, 2026 | 3.55 | 3.59 | 3.50 | 3.58 | 3.58 | - | 242,717 |
| Sep 22, 2026 | 3.53 | 3.60 | 3.53 | 3.58 | 3.58 | 1.99% | 523,324 |
| Sep 21, 2026 | 3.50 | 3.55 | 3.46 | 3.51 | 3.51 | 0.29% | 685,308 |
| Sep 18, 2026 | 3.48 | 3.50 | 3.40 | 3.50 | 3.50 | 1.45% | 1,508,897 |
| Sep 17, 2026 | 3.42 | 3.47 | 3.31 | 3.45 | 3.45 | 2.68% | 549,034 |
| Sep 16, 2026 | 3.37 | 3.37 | 3.30 | 3.36 | 3.36 | 0.30% | 833,710 |
| Sep 15, 2026 | 3.42 | 3.44 | 3.24 | 3.35 | 3.35 | -2.62% | 736,026 |
| Sep 14, 2026 | 3.39 | 3.44 | 3.37 | 3.44 | 3.44 | 1.78% | 268,650 |
| Sep 11, 2026 | 3.46 | 3.46 | 3.38 | 3.38 | 3.38 | -1.17% | 199,303 |
| Sep 10, 2026 | 3.43 | 3.48 | 3.40 | 3.42 | 3.42 | - | 624,168 |
| Sep 9, 2026 | 3.46 | 3.50 | 3.40 | 3.42 | 3.42 | -1.16% | 347,314 |
| Sep 8, 2026 | 3.55 | 3.55 | 3.45 | 3.46 | 3.46 | -1.35% | 295,102 |
| Sep 7, 2026 | 3.53 | 3.65 | 3.51 | 3.58 | 3.51 | 0.85% | 721,595 |
| Sep 4, 2026 | 3.48 | 3.60 | 3.48 | 3.55 | 3.48 | 2.31% | 545,336 |
| Sep 3, 2026 | 3.45 | 3.50 | 3.40 | 3.47 | 3.40 | - | 780,370 |
| Sep 2, 2026 | 3.42 | 3.47 | 3.40 | 3.47 | 3.40 | 1.17% | 1,526,489 |
| Sep 1, 2026 | 3.40 | 3.44 | 3.38 | 3.43 | 3.36 | 1.48% | 330,080 |
| Aug 31, 2026 | 3.44 | 3.44 | 3.38 | 3.38 | 3.31 | -1.17% | 352,363 |
| Aug 28, 2026 | 3.30 | 3.49 | 3.30 | 3.42 | 3.35 | 6.87% | 540,094 |
| Aug 27, 2026 | 3.29 | 3.30 | 3.20 | 3.20 | 3.14 | -1.84% | 360,612 |
| Aug 26, 2026 | 3.26 | 3.39 | 3.26 | 3.26 | 3.19 | -0.61% | 170,633 |
| Aug 25, 2026 | 3.26 | 3.35 | 3.24 | 3.28 | 3.21 | 0.92% | 372,844 |
| Aug 24, 2026 | 3.24 | 3.29 | 3.22 | 3.25 | 3.18 | 0.31% | 165,599 |
| Aug 21, 2026 | 3.28 | 3.30 | 3.22 | 3.24 | 3.17 | -1.22% | 440,134 |
| Aug 20, 2026 | 3.40 | 3.40 | 3.24 | 3.28 | 3.21 | -2.09% | 121,893 |
| Aug 19, 2026 | 3.31 | 3.35 | 3.22 | 3.35 | 3.28 | 1.21% | 286,777 |
| Aug 18, 2026 | 3.35 | 3.36 | 3.23 | 3.31 | 3.24 | -1.19% | 208,432 |
| Aug 17, 2026 | 3.25 | 3.40 | 3.24 | 3.35 | 3.28 | 1.52% | 268,721 |
| Aug 14, 2026 | 3.29 | 3.35 | 3.21 | 3.30 | 3.23 | 1.85% | 558,674 |
| Aug 13, 2026 | 3.24 | 3.30 | 3.23 | 3.24 | 3.17 | - | 458,205 |
| Aug 12, 2026 | 3.26 | 3.30 | 3.22 | 3.24 | 3.17 | -0.92% | 2,104,270 |
| Aug 11, 2026 | 3.33 | 3.39 | 3.26 | 3.27 | 3.20 | -2.39% | 527,003 |