Channel Infrastructure NZ Limited (NZE:CHI)
New Zealand · Delayed Price · Currency is NZD 2.950
-0.020 (-0.67%)
Apr 17, 2026, 5:00 PM NZST
Channel Infrastructure NZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 2.73 | 2.86 | 2.73 | 2.78 | 2.71 | 1.83% | 465,663 |
| Feb 23, 2026 | 2.74 | 2.74 | 2.60 | 2.73 | 2.66 | -0.36% | 1,873,638 |
| Feb 20, 2026 | 2.72 | 2.76 | 2.71 | 2.74 | 2.67 | 0.37% | 517,545 |
| Feb 19, 2026 | 2.74 | 2.78 | 2.70 | 2.73 | 2.66 | -0.36% | 797,806 |
| Feb 18, 2026 | 2.74 | 2.78 | 2.72 | 2.74 | 2.67 | 0.37% | 245,720 |
| Feb 17, 2026 | 2.80 | 2.81 | 2.73 | 2.73 | 2.66 | -1.80% | 345,099 |
| Feb 16, 2026 | 2.87 | 2.87 | 2.76 | 2.78 | 2.71 | -3.81% | 173,112 |
| Feb 13, 2026 | 2.87 | 2.95 | 2.83 | 2.89 | 2.82 | -0.34% | 252,407 |
| Feb 12, 2026 | 2.80 | 2.91 | 2.80 | 2.90 | 2.83 | 3.57% | 229,058 |
| Feb 11, 2026 | 2.83 | 2.85 | 2.76 | 2.80 | 2.73 | -0.36% | 630,046 |
| Feb 10, 2026 | 2.77 | 2.84 | 2.77 | 2.81 | 2.74 | 0.72% | 543,881 |
| Feb 9, 2026 | 2.83 | 2.87 | 2.78 | 2.79 | 2.72 | -1.41% | 763,271 |
| Feb 5, 2026 | 2.80 | 2.89 | 2.78 | 2.83 | 2.76 | 1.07% | 356,081 |
| Feb 4, 2026 | 2.90 | 2.90 | 2.80 | 2.80 | 2.73 | -2.78% | 728,238 |