Skip to main content
Channel Infrastructure NZ Limited (NZE:CHI)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
2.780
+0.030 (1.09%)
At close: Dec 5, 2025

Channel Infrastructure NZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.752.862.752.782.781.09%489,325
Dec 4, 20252.762.762.722.752.75-0.36%246,245
Dec 3, 20252.762.802.712.762.76-420,666
Dec 2, 20252.672.772.672.762.763.37%899,121
Dec 1, 20252.672.702.662.672.67-0.37%419,681
Nov 28, 20252.732.732.682.682.68-1.11%1,225,824
Nov 27, 20252.792.792.712.712.71-2.87%498,159
Nov 26, 20252.702.902.702.792.793.33%2,158,632
Nov 25, 20252.652.702.632.702.701.89%376,933
Nov 24, 20252.612.682.612.652.650.38%407,392
Nov 21, 20252.632.642.592.642.640.38%282,077
Nov 20, 20252.612.642.592.632.631.54%356,783
Nov 19, 20252.602.622.572.592.59-1.52%246,229
Nov 18, 20252.602.652.572.632.631.15%297,090
Nov 17, 20252.612.632.592.602.600.78%147,847
Nov 14, 20252.562.582.522.582.580.78%203,182
Nov 13, 20252.632.652.562.562.56-2.66%426,510
Nov 12, 20252.652.672.612.632.63-0.75%425,821
Nov 11, 20252.592.672.562.652.651.92%422,478
Nov 10, 20252.582.602.562.602.601.96%318,036
Nov 7, 20252.562.572.532.552.55-1.16%721,631
Nov 6, 20252.672.672.562.582.58-3.37%302,126
Nov 5, 20252.702.702.612.672.67-0.74%460,642
Nov 4, 20252.692.702.672.692.690.37%237,218
Nov 3, 20252.642.702.632.682.68-903,277
Oct 31, 20252.672.682.632.682.680.75%349,774
Oct 30, 20252.592.682.552.662.662.70%347,739
Oct 29, 20252.532.602.532.592.592.37%442,752
Oct 28, 20252.562.572.532.532.53-0.78%277,682
Oct 24, 20252.632.652.552.552.55-2.67%426,603
Oct 23, 20252.602.632.592.622.620.77%367,118
Oct 22, 20252.552.612.522.602.602.36%400,448
Oct 21, 20252.562.592.542.542.54-0.78%409,162
Oct 20, 20252.592.612.552.562.56-1.54%511,990
Oct 17, 20252.602.672.562.602.60-0.76%660,881
Oct 16, 20252.662.692.612.622.62-2.96%348,343
Oct 15, 20252.642.732.642.702.702.27%315,672
Oct 14, 20252.732.752.642.642.64-2.22%1,094,502
Oct 13, 20252.602.732.552.702.703.05%1,258,373
Oct 10, 20252.672.682.622.622.62-1.50%190,528
Oct 9, 20252.692.692.632.662.66-1.12%479,223
Oct 8, 20252.752.772.692.692.69-1.82%311,178
Oct 7, 20252.732.842.712.742.740.37%977,934
Oct 6, 20252.742.752.722.732.73-0.73%1,054,490
Oct 3, 20252.722.792.722.752.751.48%2,299,809
Oct 2, 20252.602.802.602.712.711.88%815,375
Oct 1, 20252.582.662.582.662.662.31%486,375
Sep 30, 20252.572.612.552.602.601.96%1,922,597
Sep 29, 20252.542.592.542.552.550.39%351,399
Sep 26, 20252.552.562.542.542.54-0.39%615,495