Channel Infrastructure NZ Limited (NZE:CHI)
New Zealand · Delayed Price · Currency is NZD 3.350
+0.040 (1.21%)
Aug 19, 2026, 4:59 PM NZST
Channel Infrastructure NZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 3.31 | 3.34 | 3.22 | 3.33 | - | 0.60% | 37,134 |
| Aug 18, 2026 | 3.35 | 3.36 | 3.23 | 3.31 | 3.31 | -1.19% | 208,432 |
| Aug 17, 2026 | 3.25 | 3.40 | 3.24 | 3.35 | 3.35 | 1.52% | 268,721 |
| Aug 14, 2026 | 3.29 | 3.35 | 3.21 | 3.30 | 3.30 | 1.85% | 558,674 |
| Aug 13, 2026 | 3.24 | 3.30 | 3.23 | 3.24 | 3.24 | - | 407,868 |
| Aug 12, 2026 | 3.26 | 3.30 | 3.22 | 3.24 | 3.24 | -0.92% | 2,104,270 |
| Aug 11, 2026 | 3.33 | 3.39 | 3.26 | 3.27 | 3.27 | -2.39% | 527,003 |
| Aug 10, 2026 | 3.34 | 3.39 | 3.27 | 3.35 | 3.35 | -0.89% | 521,477 |
| Aug 7, 2026 | 3.38 | 3.42 | 3.35 | 3.38 | 3.38 | -1.17% | 504,482 |
| Aug 6, 2026 | 3.45 | 3.46 | 3.36 | 3.42 | 3.42 | -0.87% | 270,214 |
| Aug 5, 2026 | 3.48 | 3.48 | 3.43 | 3.45 | 3.45 | -0.86% | 179,196 |
| Aug 4, 2026 | 3.50 | 3.50 | 3.40 | 3.48 | 3.48 | 0.58% | 391,817 |
| Aug 3, 2026 | 3.44 | 3.46 | 3.35 | 3.46 | 3.46 | 1.47% | 168,631 |
| Jul 31, 2026 | 3.37 | 3.45 | 3.36 | 3.41 | 3.41 | 1.49% | 209,785 |
| Jul 30, 2026 | 3.41 | 3.46 | 3.36 | 3.36 | 3.36 | -0.59% | 186,479 |
| Jul 29, 2026 | 3.40 | 3.43 | 3.36 | 3.38 | 3.38 | 0.30% | 145,302 |
| Jul 28, 2026 | 3.48 | 3.48 | 3.37 | 3.37 | 3.37 | -1.46% | 244,948 |
| Jul 27, 2026 | 3.40 | 3.49 | 3.38 | 3.42 | 3.42 | 0.59% | 415,085 |
| Jul 24, 2026 | 3.42 | 3.42 | 3.31 | 3.40 | 3.40 | -0.58% | 165,383 |
| Jul 23, 2026 | 3.28 | 3.42 | 3.27 | 3.42 | 3.42 | 4.59% | 494,850 |
| Jul 22, 2026 | 3.27 | 3.30 | 3.24 | 3.27 | 3.27 | - | 308,609 |
| Jul 21, 2026 | 3.27 | 3.28 | 3.25 | 3.27 | 3.27 | - | 264,310 |
| Jul 20, 2026 | 3.27 | 3.27 | 3.22 | 3.27 | 3.27 | 0.31% | 201,071 |
| Jul 17, 2026 | 3.25 | 3.26 | 3.21 | 3.26 | 3.26 | 1.56% | 352,538 |
| Jul 16, 2026 | 3.24 | 3.27 | 3.21 | 3.21 | 3.21 | -0.62% | 123,371 |
| Jul 15, 2026 | 3.28 | 3.29 | 3.23 | 3.23 | 3.23 | -0.62% | 215,640 |
| Jul 14, 2026 | 3.25 | 3.28 | 3.22 | 3.25 | 3.25 | 0.31% | 272,981 |
| Jul 13, 2026 | 3.24 | 3.28 | 3.21 | 3.24 | 3.24 | 0.31% | 334,638 |
| 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 |