Channel Infrastructure NZ Limit - Price History
Monthly price history for CHI.NZ (Channel Infrastructure NZ Limit)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | NZ$1.56 | NZ$1.56 |
April 2024 | NZ$1.55 | NZ$1.55 |
March 2024 | NZ$1.52 | NZ$1.52 |
February 2024 | NZ$1.44 | NZ$1.46 |
January 2024 | NZ$1.46 | NZ$1.47 |
December 2023 | NZ$1.44 | NZ$1.45 |
November 2023 | NZ$1.48 | NZ$1.49 |
October 2023 | NZ$1.42 | NZ$1.43 |
September 2023 | NZ$1.52 | NZ$1.54 |
August 2023 | NZ$1.54 | NZ$1.60 |
July 2023 | NZ$1.58 | NZ$1.64 |
June 2023 | NZ$1.42 | NZ$1.47 |
May 2023 | NZ$1.43 | NZ$1.48 |
April 2023 | NZ$1.43 | NZ$1.48 |
March 2023 | NZ$1.46 | NZ$1.51 |
February 2023 | NZ$1.38 | NZ$1.45 |
January 2023 | NZ$1.39 | NZ$1.46 |
December 2022 | NZ$1.36 | NZ$1.43 |
November 2022 | NZ$1.34 | NZ$1.41 |
October 2022 | NZ$1.38 | NZ$1.45 |
September 2022 | NZ$1.33 | NZ$1.40 |
August 2022 | NZ$1.28 | NZ$1.35 |
July 2022 | NZ$1.15 | NZ$1.21 |
June 2022 | NZ$1.09 | NZ$1.15 |
May 2022 | NZ$1.06 | NZ$1.12 |
April 2022 | NZ$1.03 | NZ$1.08 |
March 2022 | NZ$0.99 | NZ$1.04 |
February 2022 | NZ$0.95 | NZ$1 |
January 2022 | NZ$0.90 | NZ$0.95 |
December 2021 | NZ$0.89 | NZ$0.94 |
November 2021 | NZ$0.83 | NZ$0.87 |
October 2021 | NZ$0.81 | NZ$0.85 |
September 2021 | NZ$0.85 | NZ$0.89 |
August 2021 | NZ$0.88 | NZ$0.92 |
July 2021 | NZ$0.79 | NZ$0.83 |
June 2021 | NZ$0.64 | NZ$0.67 |
May 2021 | NZ$0.65 | NZ$0.68 |
April 2021 | NZ$0.49 | NZ$0.52 |
March 2021 | NZ$0.45 | NZ$0.47 |
February 2021 | NZ$0.44 | NZ$0.46 |
January 2021 | NZ$0.45 | NZ$0.47 |
December 2020 | NZ$0.52 | NZ$0.55 |
November 2020 | NZ$0.56 | NZ$0.59 |
October 2020 | NZ$0.53 | NZ$0.56 |
September 2020 | NZ$0.58 | NZ$0.61 |
August 2020 | NZ$0.63 | NZ$0.66 |
July 2020 | NZ$0.68 | NZ$0.71 |
June 2020 | NZ$0.69 | NZ$0.73 |
May 2020 | NZ$0.67 | NZ$0.70 |
April 2020 | NZ$0.88 | NZ$0.92 |
March 2020 | NZ$0.74 | NZ$0.78 |
February 2020 | NZ$1.16 | NZ$1.22 |
January 2020 | NZ$1.55 | NZ$1.63 |
December 2019 | NZ$1.79 | NZ$1.88 |
November 2019 | NZ$1.89 | NZ$1.99 |
October 2019 | NZ$1.95 | NZ$2.05 |
September 2019 | NZ$1.99 | NZ$2.09 |
August 2019 | NZ$1.93 | NZ$2.05 |
July 2019 | NZ$2.03 | NZ$2.16 |
June 2019 | NZ$1.97 | NZ$2.09 |
May 2019 | NZ$1.94 | NZ$2.06 |
April 2019 | NZ$1.96 | NZ$2.08 |
March 2019 | NZ$1.98 | NZ$2.10 |
February 2019 | NZ$1.93 | NZ$2.10 |
January 2019 | NZ$2.15 | NZ$2.33 |
December 2018 | NZ$2.16 | NZ$2.35 |
November 2018 | NZ$2.16 | NZ$2.34 |
October 2018 | NZ$2.16 | NZ$2.35 |
September 2018 | NZ$2.37 | NZ$2.57 |
August 2018 | NZ$2.35 | NZ$2.58 |
July 2018 | NZ$2.21 | NZ$2.43 |
June 2018 | NZ$2.22 | NZ$2.44 |
May 2018 | NZ$2.25 | NZ$2.47 |
April 2018 | NZ$2.14 | NZ$2.35 |
March 2018 | NZ$2.08 | NZ$2.29 |
February 2018 | NZ$2.08 | NZ$2.40 |
January 2018 | NZ$2.16 | NZ$2.50 |
December 2017 | NZ$2.30 | NZ$2.65 |
November 2017 | NZ$2.21 | NZ$2.55 |
October 2017 | NZ$2.18 | NZ$2.52 |
September 2017 | NZ$2.21 | NZ$2.55 |
August 2017 | NZ$2.14 | NZ$2.53 |
July 2017 | NZ$2.09 | NZ$2.47 |
June 2017 | NZ$2.06 | NZ$2.44 |
May 2017 | NZ$2.14 | NZ$2.53 |
April 2017 | NZ$1.98 | NZ$2.34 |
March 2017 | NZ$2.01 | NZ$2.38 |
February 2017 | NZ$2.23 | NZ$2.70 |
January 2017 | NZ$2.23 | NZ$2.70 |
December 2016 | NZ$2.15 | NZ$2.60 |
November 2016 | NZ$2.13 | NZ$2.58 |
October 2016 | NZ$1.85 | NZ$2.24 |
September 2016 | NZ$2.02 | NZ$2.45 |
August 2016 | NZ$1.92 | NZ$2.35 |
July 2016 | NZ$2 | NZ$2.45 |
June 2016 | NZ$1.98 | NZ$2.43 |
May 2016 | NZ$2.10 | NZ$2.58 |
April 2016 | NZ$2.44 | NZ$2.99 |
March 2016 | NZ$2.53 | NZ$3.10 |
February 2016 | NZ$2.75 | NZ$3.58 |
January 2016 | NZ$2.85 | NZ$3.71 |
December 2015 | NZ$2.88 | NZ$3.75 |
November 2015 | NZ$2.92 | NZ$3.80 |
October 2015 | NZ$2.64 | NZ$3.44 |
September 2015 | NZ$2.61 | NZ$3.40 |
August 2015 | NZ$2.42 | NZ$3.20 |
July 2015 | NZ$2.28 | NZ$3.02 |
June 2015 | NZ$2.11 | NZ$2.79 |
May 2015 | NZ$1.87 | NZ$2.47 |
April 2015 | NZ$1.90 | NZ$2.51 |
March 2015 | NZ$1.97 | NZ$2.60 |
February 2015 | NZ$1.91 | NZ$2.52 |
January 2015 | NZ$1.92 | NZ$2.54 |
December 2014 | NZ$1.67 | NZ$2.21 |
November 2014 | NZ$1.63 | NZ$2.15 |
October 2014 | NZ$1.29 | NZ$1.70 |
September 2014 | NZ$1.26 | NZ$1.66 |
August 2014 | NZ$1.25 | NZ$1.65 |
July 2014 | NZ$1.28 | NZ$1.69 |
June 2014 | NZ$1.28 | NZ$1.69 |
May 2014 | NZ$1.33 | NZ$1.76 |
April 2014 | NZ$1.42 | NZ$1.88 |
March 2014 | NZ$1.32 | NZ$1.75 |
February 2014 | NZ$1.32 | NZ$1.75 |
January 2014 | NZ$1.51 | NZ$2 |
December 2013 | NZ$1.57 | NZ$2.07 |
November 2013 | NZ$1.74 | NZ$2.30 |
October 2013 | NZ$1.70 | NZ$2.25 |
September 2013 | NZ$1.79 | NZ$2.36 |
August 2013 | NZ$1.73 | NZ$2.29 |
July 2013 | NZ$1.84 | NZ$2.44 |
June 2013 | NZ$1.57 | NZ$2.08 |
May 2013 | NZ$1.66 | NZ$2.20 |
April 2013 | NZ$1.83 | NZ$2.42 |
March 2013 | NZ$1.84 | NZ$2.44 |
February 2013 | NZ$1.93 | NZ$2.56 |
January 2013 | NZ$1.99 | NZ$2.64 |
December 2012 | NZ$1.91 | NZ$2.54 |
November 2012 | NZ$2.06 | NZ$2.74 |
October 2012 | NZ$2.12 | NZ$2.82 |
September 2012 | NZ$2.06 | NZ$2.73 |
August 2012 | NZ$2.11 | NZ$2.80 |
July 2012 | NZ$1.75 | NZ$2.33 |
June 2012 | NZ$1.78 | NZ$2.37 |
May 2012 | NZ$1.96 | NZ$2.60 |
April 2012 | NZ$2.16 | NZ$2.87 |
March 2012 | NZ$2.17 | NZ$2.88 |
February 2012 | NZ$2.36 | NZ$3.16 |
January 2012 | NZ$2.12 | NZ$2.83 |
December 2011 | NZ$2.06 | NZ$2.75 |
November 2011 | NZ$2.36 | NZ$3.15 |
October 2011 | NZ$2.38 | NZ$3.18 |
September 2011 | NZ$2.40 | NZ$3.20 |
August 2011 | NZ$2.62 | NZ$3.50 |
July 2011 | NZ$2.62 | NZ$3.50 |
June 2011 | NZ$2.83 | NZ$3.79 |
May 2011 | NZ$3.21 | NZ$4.30 |
April 2011 | NZ$3.36 | NZ$4.50 |
March 2011 | NZ$3.65 | NZ$4.89 |
February 2011 | NZ$3.59 | NZ$4.82 |
January 2011 | NZ$3.49 | NZ$4.69 |
December 2010 | NZ$3.24 | NZ$4.35 |
November 2010 | NZ$2.79 | NZ$3.75 |
October 2010 | NZ$2.76 | NZ$3.70 |
September 2010 | NZ$2.74 | NZ$3.68 |
August 2010 | NZ$2.33 | NZ$3.15 |
July 2010 | NZ$2.24 | NZ$3.02 |
June 2010 | NZ$2.30 | NZ$3.11 |
May 2010 | NZ$2.47 | NZ$3.34 |
April 2010 | NZ$2.78 | NZ$3.75 |
March 2010 | NZ$2.95 | NZ$3.99 |
February 2010 | NZ$2.49 | NZ$3.37 |
January 2010 | NZ$2.72 | NZ$3.68 |
December 2009 | NZ$2.78 | NZ$3.75 |
November 2009 | NZ$3.33 | NZ$4.50 |
October 2009 | NZ$3.38 | NZ$4.57 |
September 2009 | NZ$2.93 | NZ$3.96 |
August 2009 | NZ$3.27 | NZ$4.42 |
July 2009 | NZ$4.50 | NZ$6.08 |
June 2009 | NZ$4.34 | NZ$5.87 |
May 2009 | NZ$4.50 | NZ$6.08 |
April 2009 | NZ$4.37 | NZ$5.90 |
March 2009 | NZ$4.44 | NZ$6 |
February 2009 | NZ$4.18 | NZ$5.90 |
January 2009 | NZ$3.92 | NZ$5.53 |
December 2008 | NZ$3.56 | NZ$5.01 |
November 2008 | NZ$3.88 | NZ$5.47 |
October 2008 | NZ$3.65 | NZ$5.14 |
September 2008 | NZ$3.95 | NZ$5.57 |
August 2008 | NZ$4.48 | NZ$6.34 |
July 2008 | NZ$4.03 | NZ$5.70 |
June 2008 | NZ$4.39 | NZ$6.21 |
May 2008 | NZ$5.06 | NZ$7.16 |
April 2008 | NZ$4.79 | NZ$6.77 |
March 2008 | NZ$4.23 | NZ$5.99 |
February 2008 | NZ$4.56 | NZ$6.44 |
January 2008 | NZ$4.51 | NZ$6.38 |
December 2007 | NZ$4.88 | NZ$6.90 |
November 2007 | NZ$4.66 | NZ$6.60 |
October 2007 | NZ$4.57 | NZ$6.47 |
September 2007 | NZ$4.60 | NZ$6.51 |
August 2007 | NZ$4.36 | NZ$6.17 |
July 2007 | NZ$4.70 | NZ$6.64 |
June 2007 | NZ$4.54 | NZ$6.43 |
May 2007 | NZ$4.30 | NZ$6.08 |
April 2007 | NZ$4.04 | NZ$5.72 |
March 2007 | NZ$3.73 | NZ$5.27 |
February 2007 | NZ$3.74 | NZ$5.29 |
January 2007 | NZ$3.76 | NZ$5.31 |
December 2006 | NZ$3.94 | NZ$5.57 |
November 2006 | NZ$4.03 | NZ$5.70 |
October 2006 | NZ$4.06 | NZ$5.74 |
September 2006 | NZ$3.82 | NZ$5.40 |
August 2006 | NZ$4.54 | NZ$6.43 |
July 2006 | NZ$4.15 | NZ$5.87 |
June 2006 | NZ$4 | NZ$5.66 |
May 2006 | NZ$4.06 | NZ$5.74 |
April 2006 | NZ$3.97 | NZ$5.61 |
March 2006 | NZ$4.12 | NZ$5.83 |
February 2006 | NZ$3.71 | NZ$5.24 |
January 2006 | NZ$3.60 | NZ$5.10 |
December 2005 | NZ$3.60 | NZ$5.10 |
November 2005 | NZ$3.46 | NZ$4.89 |
October 2005 | NZ$3.39 | NZ$4.79 |
September 2005 | NZ$3.74 | NZ$5.29 |
August 2005 | NZ$3.50 | NZ$4.95 |
July 2005 | NZ$2.91 | NZ$4.11 |
June 2005 | NZ$2.71 | NZ$3.84 |
May 2005 | NZ$2.03 | NZ$2.87 |
April 2005 | NZ$1.96 | NZ$2.77 |
March 2005 | NZ$2.09 | NZ$2.96 |
February 2005 | NZ$2.09 | NZ$3.13 |
January 2005 | NZ$1.77 | NZ$2.65 |
December 2004 | NZ$1.82 | NZ$2.73 |
November 2004 | NZ$1.69 | NZ$2.53 |
October 2004 | NZ$1.51 | NZ$2.25 |
September 2004 | NZ$1.23 | NZ$1.83 |
August 2004 | NZ$1.20 | NZ$1.89 |
July 2004 | NZ$1.13 | NZ$1.77 |
June 2004 | NZ$1.07 | NZ$1.67 |
May 2004 | NZ$1.03 | NZ$1.61 |
April 2004 | NZ$1.03 | NZ$1.62 |
March 2004 | NZ$0.89 | NZ$1.40 |
February 2004 | NZ$0.89 | NZ$1.40 |
January 2004 | NZ$0.90 | NZ$1.40 |
December 2003 | NZ$0.85 | NZ$1.33 |
November 2003 | NZ$0.90 | NZ$1.40 |
October 2003 | NZ$0.88 | NZ$1.37 |
September 2003 | NZ$0.87 | NZ$1.36 |
August 2003 | NZ$0.87 | NZ$1.36 |
July 2003 | NZ$0.91 | NZ$1.42 |
June 2003 | NZ$0.91 | NZ$1.42 |
May 2003 | NZ$0.88 | NZ$1.37 |
April 2003 | NZ$0.87 | NZ$1.36 |
March 2003 | NZ$0.87 | NZ$1.37 |
February 2003 | NZ$0.92 | NZ$1.44 |
January 2003 | NZ$0.99 | NZ$1.56 |
December 2002 | NZ$1 | NZ$1.57 |
November 2002 | NZ$0.97 | NZ$1.52 |
October 2002 | NZ$0.96 | NZ$1.50 |
September 2002 | NZ$0.93 | NZ$1.46 |
August 2002 | NZ$0.94 | NZ$1.47 |
July 2002 | NZ$0.90 | NZ$1.41 |
June 2002 | NZ$0.85 | NZ$1.33 |
May 2002 | NZ$0.92 | NZ$1.44 |
April 2002 | NZ$0.93 | NZ$1.46 |
March 2002 | NZ$0.92 | NZ$1.44 |
February 2002 | NZ$0.97 | NZ$1.52 |
January 2002 | NZ$0.98 | NZ$1.53 |
December 2001 | NZ$1.01 | NZ$1.58 |
November 2001 | NZ$0.89 | NZ$1.40 |
October 2001 | NZ$0.87 | NZ$1.37 |
September 2001 | NZ$0.82 | NZ$1.29 |
August 2001 | NZ$0.85 | NZ$1.33 |
July 2001 | NZ$0.88 | NZ$1.37 |
June 2001 | NZ$0.92 | NZ$1.45 |
May 2001 | NZ$0.87 | NZ$1.36 |
April 2001 | NZ$0.89 | NZ$1.40 |
March 2001 | NZ$0.81 | NZ$1.26 |
February 2001 | NZ$0.98 | NZ$1.53 |
January 2001 | NZ$0.84 | NZ$1.31 |
December 2000 | NZ$0.74 | NZ$1.17 |
November 2000 | NZ$0.71 | NZ$1.11 |
October 2000 | NZ$0.64 | NZ$1 |
September 2000 | NZ$0.61 | NZ$0.95 |
August 2000 | NZ$0.60 | NZ$0.94 |
July 2000 | NZ$0.63 | NZ$0.99 |
June 2000 | NZ$0.57 | NZ$0.89 |
May 2000 | NZ$0.56 | NZ$0.87 |
April 2000 | NZ$0.68 | NZ$1.07 |
March 2000 | NZ$0.52 | NZ$0.81 |
February 2000 | NZ$0.45 | NZ$0.70 |
January 2000 | NZ$0.50 | NZ$0.79 |
CHI.NZ
Price: NZ$1.55
Forward Dividend Yield: 1.94%
Payout Ratio: 42.86%
Dividend Per Share: 0.03 NZD
Earnings Per Share: 0.07 NZD
P/E Ratio: 22.29
Exchange: NZE
Sector: Energy
Industry: Oil & Gas Refining & Marketing
Market Capitalization: 590.9 million
Average Dividend Frequency: 2
Years Paying Dividends: 2