Channel Infrastructure NZ Limited (CHI.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 05:00PM NZDT
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 1.8200 | 1.8200 | 1.8100 | 1.8200 | 1.8200 | 161,386 |
| 11 Oct 2024 | 1.8200 | 1.8200 | 1.8100 | 1.8200 | 1.8200 | 161,386 |
| 10 Oct 2024 | 1.8400 | 1.8400 | 1.8000 | 1.8200 | 1.8200 | 465,976 |
| 09 Oct 2024 | 1.8000 | 1.8500 | 1.7900 | 1.8500 | 1.8500 | 226,113 |
| 08 Oct 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 298,259 |
| 07 Oct 2024 | 1.8000 | 1.8100 | 1.7900 | 1.8100 | 1.8100 | 158,507 |
| 04 Oct 2024 | 1.8000 | 1.8100 | 1.7600 | 1.7600 | 1.7600 | 362,998 |
| 03 Oct 2024 | 1.8000 | 1.8100 | 1.7900 | 1.7900 | 1.7900 | 604,841 |
| 02 Oct 2024 | 1.8100 | 1.8300 | 1.7850 | 1.8000 | 1.8000 | 442,255 |
| 01 Oct 2024 | 1.7500 | 1.8500 | 1.7500 | 1.8100 | 1.8100 | 1,626,284 |
| 30 Sept 2024 | 1.6900 | 1.7000 | 1.6800 | 1.7000 | 1.7000 | 1,967,869 |
| 27 Sept 2024 | 1.7000 | 1.7000 | 1.6900 | 1.6900 | 1.6900 | 184,442 |
| 26 Sept 2024 | 1.7000 | 1.7000 | 1.6900 | 1.7000 | 1.7000 | 267,455 |
| 25 Sept 2024 | 1.6900 | 1.7000 | 1.6800 | 1.6900 | 1.6900 | 260,702 |
| 24 Sept 2024 | 1.7100 | 1.7100 | 1.6800 | 1.6800 | 1.6800 | 304,878 |
| 23 Sept 2024 | 1.6900 | 1.7100 | 1.6900 | 1.7000 | 1.7000 | 634,484 |
| 20 Sept 2024 | 1.7300 | 1.7700 | 1.7000 | 1.7000 | 1.7000 | 2,904,870 |
| 19 Sept 2024 | 1.7100 | 1.7500 | 1.6900 | 1.7200 | 1.7200 | 501,943 |
| 18 Sept 2024 | 1.6900 | 1.7100 | 1.6900 | 1.7100 | 1.7100 | 390,209 |
| 17 Sept 2024 | 1.6900 | 1.7000 | 1.6800 | 1.6900 | 1.6900 | 260,545 |
| 16 Sept 2024 | 1.6900 | 1.7000 | 1.6800 | 1.7000 | 1.7000 | 267,712 |
| 13 Sept 2024 | 1.7000 | 1.7000 | 1.6900 | 1.7000 | 1.7000 | 187,209 |
| 12 Sept 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7100 | 1.7100 | 342,991 |
| 11 Sept 2024 | 1.7100 | 1.7100 | 1.6900 | 1.7100 | 1.7100 | 103,335 |
| 10 Sept 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7100 | 1.7100 | 188,172 |
| 09 Sept 2024 | 1.6800 | 1.7100 | 1.6800 | 1.7100 | 1.7100 | 211,659 |
| 06 Sept 2024 | 1.7000 | 1.7100 | 1.6900 | 1.7000 | 1.7000 | 162,270 |
| 05 Sept 2024 | 1.6900 | 1.7200 | 1.6800 | 1.6800 | 1.6800 | 567,214 |
| 05 Sept 2024 | 0.044 Dividend | |||||
| 04 Sept 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | 1.6760 | 871,086 |
| 03 Sept 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7100 | 1.6663 | 1,384,231 |
| 02 Sept 2024 | 1.6700 | 1.7000 | 1.6700 | 1.7000 | 1.6565 | 672,776 |
| 30 Aug 2024 | 1.6900 | 1.7100 | 1.6500 | 1.6900 | 1.6468 | 981,584 |
| 29 Aug 2024 | 1.6600 | 1.7000 | 1.6600 | 1.6900 | 1.6468 | 1,513,411 |
| 28 Aug 2024 | 1.6400 | 1.6600 | 1.6400 | 1.6600 | 1.6175 | 2,553,871 |
| 27 Aug 2024 | 1.6200 | 1.6500 | 1.6200 | 1.6500 | 1.6078 | 457,228 |
| 26 Aug 2024 | 1.5900 | 1.6400 | 1.5900 | 1.6400 | 1.5980 | 433,649 |
| 23 Aug 2024 | 1.5700 | 1.5900 | 1.5700 | 1.5800 | 1.5396 | 1,126,227 |
| 22 Aug 2024 | 1.5700 | 1.5900 | 1.5700 | 1.5700 | 1.5298 | 167,413 |
| 21 Aug 2024 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | 1.5201 | 154,085 |
| 20 Aug 2024 | 1.5900 | 1.5900 | 1.5600 | 1.5800 | 1.5396 | 160,665 |
| 19 Aug 2024 | 1.5700 | 1.5900 | 1.5700 | 1.5800 | 1.5396 | 328,416 |
| 16 Aug 2024 | 1.5300 | 1.5800 | 1.5300 | 1.5800 | 1.5396 | 340,444 |
| 15 Aug 2024 | 1.5400 | 1.5400 | 1.5300 | 1.5300 | 1.4909 | 296,120 |
| 14 Aug 2024 | 1.5300 | 1.5400 | 1.5100 | 1.5400 | 1.5006 | 312,967 |
| 13 Aug 2024 | 1.5100 | 1.5300 | 1.5100 | 1.5300 | 1.4909 | 99,713 |
| 12 Aug 2024 | 1.5200 | 1.5300 | 1.5000 | 1.5200 | 1.4811 | 209,724 |
| 09 Aug 2024 | 1.5100 | 1.5200 | 1.5100 | 1.5100 | 1.4714 | 141,744 |
| 08 Aug 2024 | 1.5100 | 1.5100 | 1.5000 | 1.5100 | 1.4714 | 266,503 |
| 07 Aug 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5100 | 1.4714 | 391,431 |
| 06 Aug 2024 | 1.5000 | 1.5100 | 1.5000 | 1.5000 | 1.4616 | 611,273 |
| 05 Aug 2024 | 1.5000 | 1.5200 | 1.4900 | 1.5100 | 1.4714 | 417,833 |
| 02 Aug 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5200 | 1.4811 | 244,673 |
| 01 Aug 2024 | 1.4800 | 1.5200 | 1.4800 | 1.5200 | 1.4811 | 446,657 |
| 31 Jul 2024 | 1.4900 | 1.4900 | 1.4800 | 1.4800 | 1.4421 | 231,630 |
| 30 Jul 2024 | 1.4900 | 1.5000 | 1.4700 | 1.4800 | 1.4421 | 546,747 |
| 29 Jul 2024 | 1.4800 | 1.4900 | 1.4700 | 1.4900 | 1.4519 | 174,786 |
| 26 Jul 2024 | 1.4800 | 1.4800 | 1.4750 | 1.4800 | 1.4421 | 417,615 |
| 25 Jul 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4700 | 1.4324 | 607,405 |
| 24 Jul 2024 | 1.4700 | 1.4800 | 1.4700 | 1.4700 | 1.4324 | 197,972 |
| 23 Jul 2024 | 1.4900 | 1.4900 | 1.4500 | 1.4600 | 1.4227 | 815,266 |
| 22 Jul 2024 | 1.4900 | 1.5000 | 1.4700 | 1.4800 | 1.4421 | 1,437,807 |
| 19 Jul 2024 | 1.4700 | 1.4900 | 1.4700 | 1.4700 | 1.4324 | 347,434 |
| 18 Jul 2024 | 1.4800 | 1.4800 | 1.4700 | 1.4700 | 1.4324 | 197,265 |
| 17 Jul 2024 | 1.4600 | 1.4800 | 1.4600 | 1.4800 | 1.4421 | 229,943 |
| 16 Jul 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4227 | 983,531 |
| 15 Jul 2024 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | 1.4129 | 4,401,409 |
| 12 Jul 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4500 | 1.4129 | 247,323 |
| 11 Jul 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4324 | - |
| 10 Jul 2024 | 1.4600 | 1.4700 | 1.4400 | 1.4700 | 1.4324 | 679,463 |
| 09 Jul 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4227 | 516,437 |
| 08 Jul 2024 | 1.4700 | 1.4700 | 1.4500 | 1.4500 | 1.4129 | 168,065 |
| 05 Jul 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4700 | 1.4324 | 189,056 |
| 04 Jul 2024 | 1.5000 | 1.5000 | 1.4600 | 1.4600 | 1.4227 | 603,634 |
| 03 Jul 2024 | 1.4900 | 1.5000 | 1.4800 | 1.4900 | 1.4519 | 453,370 |
| 02 Jul 2024 | 1.4900 | 1.5000 | 1.4800 | 1.4900 | 1.4519 | 3,877,293 |
| 01 Jul 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4519 | - |
| 27 Jun 2024 | 1.4900 | 1.4900 | 1.4600 | 1.4900 | 1.4519 | 2,454,112 |
| 26 Jun 2024 | 1.4700 | 1.4900 | 1.4700 | 1.4900 | 1.4519 | 1,200,634 |
| 25 Jun 2024 | 1.4600 | 1.4900 | 1.4600 | 1.4700 | 1.4324 | 771,316 |
| 24 Jun 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4421 | - |
| 21 Jun 2024 | 1.5100 | 1.5100 | 1.4800 | 1.4800 | 1.4421 | 708,294 |
| 20 Jun 2024 | 1.5100 | 1.5500 | 1.4900 | 1.5000 | 1.4616 | 625,379 |
| 19 Jun 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5298 | - |
| 18 Jun 2024 | 1.5700 | 1.5800 | 1.5500 | 1.5700 | 1.5298 | 123,418 |
| 17 Jun 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5591 | - |
| 14 Jun 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5591 | - |
| 13 Jun 2024 | 1.5700 | 1.6000 | 1.5700 | 1.6000 | 1.5591 | 1,246,708 |
| 12 Jun 2024 | 1.5600 | 1.5800 | 1.5600 | 1.5600 | 1.5201 | 560,261 |
| 11 Jun 2024 | 1.5700 | 1.5700 | 1.5600 | 1.5700 | 1.5298 | 858,512 |
| 10 Jun 2024 | 1.5700 | 1.5700 | 1.5500 | 1.5600 | 1.5201 | 315,440 |
| 07 Jun 2024 | 1.5500 | 1.5700 | 1.5500 | 1.5700 | 1.5298 | 584,503 |
| 06 Jun 2024 | 1.5700 | 1.5700 | 1.5500 | 1.5700 | 1.5298 | 1,063,162 |
| 05 Jun 2024 | 1.5700 | 1.5700 | 1.5600 | 1.5600 | 1.5201 | 208,002 |
| 04 Jun 2024 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | 1.5201 | 99,500 |
| 31 May 2024 | 1.5600 | 1.5800 | 1.5600 | 1.5700 | 1.5298 | 253,418 |
| 30 May 2024 | 1.5700 | 1.5700 | 1.5600 | 1.5700 | 1.5298 | 1,078,885 |
| 29 May 2024 | 1.5700 | 1.5700 | 1.5600 | 1.5700 | 1.5298 | 754,956 |
| 28 May 2024 | 1.5600 | 1.5700 | 1.5600 | 1.5700 | 1.5298 | 480,865 |
| 27 May 2024 | 1.5700 | 1.5700 | 1.5500 | 1.5600 | 1.5201 | 125,363 |
| *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.