Channel Infrastructure NZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	1.45	1.45	1.45	1.45	1.45	-0.68%	766
Oct 31, 2025	1.46	1.46	1.46	1.46	1.46	-2.01%	758
Oct 2, 2025	1.49	1.49	1.49	1.49	1.49	49.00%	100
Jul 1, 2025	1.00	1.00	1.00	1.00	1.00	-13.04%	2,770
May 12, 2025	1.15	1.15	1.15	1.15	1.15	0.88%	1,500
Oct 24, 2024	0.64	1.14	0.64	1.14	1.14	8.57%	1,750
Sep 10, 2024	1.05	1.05	1.05	1.05	1.05	19.06%	583
Jul 31, 2024	0.88	0.88	0.88	0.88	0.88	-5.29%	1,100
Dec 29, 2023	0.93	0.93	0.93	0.93	0.93	4.92%	933
Dec 7, 2023	0.89	0.89	0.89	0.89	0.89	0.76%	3,150
Dec 4, 2023	0.88	0.88	0.88	0.88	0.88	-2.13%	145
Aug 22, 2023	0.90	0.90	0.90	0.90	0.90	-2.42%	1,400
May 18, 2023	0.92	0.92	0.92	0.92	0.92	4.14%	100
Mar 6, 2023	0.89	0.89	0.89	0.89	0.89	-2.68%	1,800
Dec 7, 2022	0.91	0.91	0.91	0.91	0.91	-1.76%	466
Nov 18, 2022	0.93	0.93	0.93	0.93	0.93	-	80,000
Nov 14, 2022	0.93	0.93	0.93	0.93	0.93	12.96%	80,000
Nov 9, 2022	0.82	0.82	0.82	0.82	0.82	33.33%	20,000
Sep 2, 2022	0.62	0.62	0.62	0.62	0.62	-	100
Aug 31, 2022	0.62	0.62	0.62	0.62	0.62	-41.98%	100
Aug 26, 2022	1.06	1.06	1.06	1.06	1.06	37.66%	100
Aug 11, 2022	0.77	0.77	0.77	0.77	0.77	14.93%	1,000
May 4, 2022	0.67	0.67	0.67	0.67	0.67	0.60%	1,166
Mar 28, 2022	0.67	0.67	0.67	0.67	0.67	9.18%	100
Feb 16, 2022	0.61	0.61	0.61	0.61	0.61	1.67%	4,900
Jan 25, 2022	0.60	0.60	0.60	0.60	0.60	-3.23%	1,000
Jan 18, 2022	0.62	0.62	0.62	0.62	0.62	-3.88%	816
Jan 11, 2022	0.65	0.65	0.65	0.65	0.65	7.50%	560
Dec 31, 2021	0.60	0.60	0.60	0.60	0.60	3.45%	4,000
Dec 30, 2021	0.58	0.58	0.58	0.58	0.58	-1.71%	583
Oct 22, 2021	0.59	0.59	0.59	0.59	0.59	0.02%	1,400
Oct 15, 2021	0.59	0.59	0.59	0.59	0.59	18.00%	7,000
Aug 4, 2021	0.50	0.50	0.50	0.50	0.50	11.11%	10,000
Jul 26, 2021	0.45	0.45	0.45	0.45	0.45	-10.00%	10,000
Jul 16, 2021	0.50	0.50	0.50	0.50	0.50	25.00%	10,000
Jun 2, 2021	0.40	0.40	0.40	0.40	0.40	14.29%	3,033
May 10, 2021	0.35	0.35	0.35	0.35	0.35	-5.41%	9,799
May 7, 2021	0.37	0.37	0.37	0.37	0.37	-2.63%	2,000
Apr 6, 2021	0.38	0.38	0.38	0.38	0.38	-5.00%	200
Feb 18, 2021	0.40	0.40	0.40	0.40	0.40	29.03%	10,000
Feb 10, 2021	0.31	0.31	0.31	0.31	0.31	-22.50%	2,334
Jan 25, 2021	0.40	0.40	0.40	0.40	0.40	-	10,000
Nov 25, 2020	0.40	0.40	0.40	0.40	0.40	8.11%	212
Nov 11, 2020	0.37	0.37	0.37	0.37	0.37	-17.78%	1,500
Sep 15, 2020	0.45	0.45	0.45	0.45	0.45	-28.00%	460
Jun 4, 2020	0.63	0.63	0.63	0.63	0.63	-11.97%	100
Mar 16, 2020	0.71	0.71	0.71	0.71	0.71	-6.58%	250
Mar 9, 2020	0.76	0.76	0.76	0.76	0.76	-26.21%	1,000
Feb 18, 2020	1.03	1.03	1.03	1.03	1.03	-20.77%	300