Channel Infrastructure NZ Limited (CHI.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 05:00PM NZST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.5400 | 1.5600 | 1.5300 | 1.5600 | 1.5600 | 310,534 |
| 03 May 2024 | 1.5400 | 1.5600 | 1.5300 | 1.5600 | 1.5600 | 310,534 |
| 02 May 2024 | 1.5600 | 1.5700 | 1.5300 | 1.5300 | 1.5300 | 362,993 |
| 01 May 2024 | 1.5500 | 1.5600 | 1.5400 | 1.5500 | 1.5500 | 282,127 |
| 30 Apr 2024 | 1.5600 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 958,542 |
| 29 Apr 2024 | 1.5600 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 2,716,447 |
| 26 Apr 2024 | 1.5400 | 1.5700 | 1.5400 | 1.5600 | 1.5600 | 454,259 |
| 24 Apr 2024 | 1.5400 | 1.5400 | 1.5300 | 1.5400 | 1.5400 | 325,625 |
| 23 Apr 2024 | 1.5300 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 663,283 |
| 22 Apr 2024 | 1.5200 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 172,265 |
| 19 Apr 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 575,923 |
| 18 Apr 2024 | 1.5100 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | 273,171 |
| 17 Apr 2024 | 1.5100 | 1.5200 | 1.5100 | 1.5100 | 1.5100 | 614,436 |
| 16 Apr 2024 | 1.5200 | 1.5200 | 1.5100 | 1.5200 | 1.5200 | 253,423 |
| 15 Apr 2024 | 1.5200 | 1.5200 | 1.5100 | 1.5200 | 1.5200 | 138,560 |
| 12 Apr 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 11 Apr 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 238,439 |
| 10 Apr 2024 | 1.5300 | 1.5300 | 1.5100 | 1.5100 | 1.5100 | 286,628 |
| 09 Apr 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 08 Apr 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5300 | 1.5300 | 234,783 |
| 05 Apr 2024 | 1.5200 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 192,543 |
| 04 Apr 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5200 | 1.5200 | 348,553 |
| 03 Apr 2024 | 1.5300 | 1.5500 | 1.5200 | 1.5400 | 1.5400 | 488,176 |
| 02 Apr 2024 | 1.5400 | 1.5400 | 1.5000 | 1.5300 | 1.5300 | 185,313 |
| 28 Mar 2024 | 1.5000 | 1.5200 | 1.4900 | 1.5200 | 1.5200 | 1,218,434 |
| 27 Mar 2024 | 1.5100 | 1.5100 | 1.4800 | 1.5000 | 1.5000 | 626,215 |
| 26 Mar 2024 | 1.4800 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 160,273 |
| 25 Mar 2024 | 1.4400 | 1.4800 | 1.4400 | 1.4800 | 1.4800 | 767,025 |
| 22 Mar 2024 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 930,667 |
| 21 Mar 2024 | 1.4400 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 735,451 |
| 20 Mar 2024 | 1.4400 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 750,858 |
| 19 Mar 2024 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 450,012 |
| 18 Mar 2024 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 248,945 |
| 15 Mar 2024 | 1.4400 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 475,855 |
| 14 Mar 2024 | 1.4400 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 478,885 |
| 13 Mar 2024 | 1.4100 | 1.4400 | 1.3900 | 1.4300 | 1.4300 | 188,625 |
| 13 Mar 2024 | 0.015 Dividend | |||||
| 12 Mar 2024 | 1.4800 | 1.4900 | 1.4700 | 1.4700 | 1.4550 | 875,780 |
| 11 Mar 2024 | 1.4800 | 1.4900 | 1.4700 | 1.4700 | 1.4550 | 338,155 |
| 08 Mar 2024 | 1.4700 | 1.5000 | 1.4700 | 1.5000 | 1.4847 | 377,212 |
| 07 Mar 2024 | 1.4800 | 1.4800 | 1.4700 | 1.4800 | 1.4649 | 188,379 |
| 06 Mar 2024 | 1.4800 | 1.4800 | 1.4700 | 1.4700 | 1.4550 | 635,331 |
| 05 Mar 2024 | 1.4700 | 1.4800 | 1.4700 | 1.4800 | 1.4649 | 711,296 |
| 04 Mar 2024 | 1.4600 | 1.4800 | 1.4600 | 1.4800 | 1.4649 | 352,033 |
| 01 Mar 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4400 | 1.4253 | 2,737,448 |
| 29 Feb 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4600 | 1.4451 | 551,817 |
| 28 Feb 2024 | 1.4700 | 1.4700 | 1.4500 | 1.4700 | 1.4550 | 233,214 |
| 27 Feb 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4700 | 1.4550 | 409,458 |
| 26 Feb 2024 | 1.4700 | 1.4800 | 1.4700 | 1.4800 | 1.4649 | 187,770 |
| 23 Feb 2024 | 1.4600 | 1.4800 | 1.4600 | 1.4800 | 1.4649 | 2,057,743 |
| 22 Feb 2024 | 1.4500 | 1.4600 | 1.4400 | 1.4600 | 1.4451 | 1,573,321 |
| 21 Feb 2024 | 1.4700 | 1.4800 | 1.4200 | 1.4400 | 1.4253 | 814,587 |
| 20 Feb 2024 | 1.4700 | 1.4700 | 1.4500 | 1.4500 | 1.4352 | 612,278 |
| 19 Feb 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4600 | 1.4451 | 628,011 |
| 16 Feb 2024 | 1.4700 | 1.4700 | 1.4600 | 1.4700 | 1.4550 | 416,142 |
| 15 Feb 2024 | 1.4900 | 1.4900 | 1.4600 | 1.4600 | 1.4451 | 187,990 |
| 14 Feb 2024 | 1.4700 | 1.4900 | 1.4600 | 1.4800 | 1.4649 | 1,466,323 |
| 13 Feb 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4700 | 1.4550 | 807,096 |
| 12 Feb 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4451 | 1,003,341 |
| 09 Feb 2024 | 1.4400 | 1.4600 | 1.4400 | 1.4600 | 1.4451 | 877,794 |
| 08 Feb 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4400 | 1.4253 | 1,441,759 |
| 07 Feb 2024 | 1.4700 | 1.4700 | 1.4600 | 1.4600 | 1.4451 | 661,199 |
| 05 Feb 2024 | 1.4800 | 1.4800 | 1.4400 | 1.4700 | 1.4550 | 169,093 |
| 02 Feb 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4700 | 1.4550 | 917,160 |
| 01 Feb 2024 | 1.4500 | 1.4600 | 1.4400 | 1.4600 | 1.4451 | 169,429 |
| 31 Jan 2024 | 1.4400 | 1.4700 | 1.4400 | 1.4700 | 1.4550 | 657,288 |
| 30 Jan 2024 | 1.4500 | 1.4600 | 1.4400 | 1.4400 | 1.4253 | 427,911 |
| 29 Jan 2024 | 1.4700 | 1.4700 | 1.4400 | 1.4400 | 1.4253 | 248,123 |
| 26 Jan 2024 | 1.4700 | 1.4800 | 1.4400 | 1.4700 | 1.4550 | 282,736 |
| 25 Jan 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4451 | 789,843 |
| 24 Jan 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4451 | 409,975 |
| 23 Jan 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4451 | 1,211,889 |
| 22 Jan 2024 | 1.4600 | 1.4600 | 1.4500 | 1.4600 | 1.4451 | 357,158 |
| 19 Jan 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4451 | 1,656,839 |
| 18 Jan 2024 | 1.4500 | 1.4600 | 1.4400 | 1.4500 | 1.4352 | 1,193,518 |
| 17 Jan 2024 | 1.4500 | 1.4500 | 1.4300 | 1.4300 | 1.4154 | 219,300 |
| 16 Jan 2024 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | 1.4352 | 357,048 |
| 15 Jan 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4500 | 1.4352 | 35,953 |
| 12 Jan 2024 | 1.4300 | 1.4500 | 1.4300 | 1.4500 | 1.4352 | 456,266 |
| 11 Jan 2024 | 1.4300 | 1.4400 | 1.4200 | 1.4300 | 1.4154 | 239,915 |
| 10 Jan 2024 | 1.4200 | 1.4300 | 1.4200 | 1.4200 | 1.4055 | 203,616 |
| 09 Jan 2024 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | 1.4253 | 131,885 |
| 08 Jan 2024 | 1.4300 | 1.4400 | 1.4200 | 1.4300 | 1.4154 | 167,811 |
| 05 Jan 2024 | 1.4300 | 1.4500 | 1.4300 | 1.4300 | 1.4154 | 180,337 |
| 04 Jan 2024 | 1.4500 | 1.4700 | 1.4300 | 1.4400 | 1.4253 | 255,061 |
| 03 Jan 2024 | 1.4500 | 1.4700 | 1.4400 | 1.4400 | 1.4253 | 478,482 |
| 29 Dec 2023 | 1.4600 | 1.4800 | 1.4500 | 1.4500 | 1.4352 | 125,552 |
| 28 Dec 2023 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | 1.4352 | 57,989 |
| 27 Dec 2023 | 1.4500 | 1.4600 | 1.4400 | 1.4400 | 1.4253 | 256,325 |
| 22 Dec 2023 | 1.4500 | 1.4800 | 1.4400 | 1.4400 | 1.4253 | 173,046 |
| 21 Dec 2023 | 1.4500 | 1.4700 | 1.4500 | 1.4600 | 1.4451 | 285,590 |
| 20 Dec 2023 | 1.4500 | 1.4700 | 1.4500 | 1.4500 | 1.4352 | 221,991 |
| 19 Dec 2023 | 1.4500 | 1.4700 | 1.4400 | 1.4500 | 1.4352 | 219,884 |
| 18 Dec 2023 | 1.4800 | 1.4800 | 1.4300 | 1.4500 | 1.4352 | 885,700 |
| 15 Dec 2023 | 1.4600 | 1.4700 | 1.4300 | 1.4600 | 1.4451 | 1,270,249 |
| 14 Dec 2023 | 1.4900 | 1.4900 | 1.4300 | 1.4300 | 1.4154 | 54,486,059 |
| 13 Dec 2023 | 1.4900 | 1.5000 | 1.4900 | 1.5000 | 1.4847 | 148,474 |
| 12 Dec 2023 | 1.5000 | 1.5000 | 1.4800 | 1.5000 | 1.4847 | 154,155 |
| 11 Dec 2023 | 1.5000 | 1.5200 | 1.4900 | 1.4900 | 1.4748 | 212,341 |
| 08 Dec 2023 | 1.5100 | 1.5200 | 1.4900 | 1.4900 | 1.4748 | 230,356 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.