CDL Investments New Zealand Limited (CDI.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

0.8000

+0.0100

(+1.27%)

At close: 03:17PM NZST

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	0.7900	0.8000	0.7900	0.8000	0.8000	20,416
23 Apr 2024	0.7900	0.8000	0.7900	0.8000	0.8000	20,416
22 Apr 2024	0.8000	0.8000	0.7900	0.7900	0.7900	10,548
19 Apr 2024	0.8000	0.8000	0.8000	0.8000	0.8000	883
18 Apr 2024	0.7800	0.7900	0.7800	0.7900	0.7900	21,012
17 Apr 2024	0.7900	0.8000	0.7900	0.7900	0.7900	34,448
16 Apr 2024	0.8050	0.8050	0.8000	0.8000	0.8000	2,269
15 Apr 2024	0.7800	0.8000	0.7800	0.7900	0.7900	21,506
12 Apr 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
11 Apr 2024	0.7700	0.7700	0.7700	0.7700	0.7700	3,507
10 Apr 2024	0.8000	0.8000	0.7900	0.7900	0.7900	1,405
09 Apr 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
08 Apr 2024	0.7800	0.7800	0.7700	0.7700	0.7700	10,501
05 Apr 2024	0.8000	0.8000	0.7800	0.7800	0.7800	33,291
04 Apr 2024	0.8000	0.8100	0.8000	0.8000	0.8000	7,621
03 Apr 2024	0.8100	0.8100	0.8100	0.8100	0.8100	2,101
02 Apr 2024	0.8100	0.8200	0.8100	0.8200	0.8200	1,575
28 Mar 2024	0.8000	0.8000	0.8000	0.8000	0.8000	54
27 Mar 2024	0.8000	0.8000	0.8000	0.8000	0.8000	43
26 Mar 2024	0.7800	0.7800	0.7800	0.7800	0.7800	3,078
25 Mar 2024	0.7750	0.7850	0.7750	0.7750	0.7750	1,287
22 Mar 2024	0.8250	0.8250	0.7700	0.7700	0.7700	2,493
21 Mar 2024	0.8050	0.8050	0.8050	0.8050	0.8050	841
20 Mar 2024	0.7850	0.7850	0.7850	0.7850	0.7850	-
19 Mar 2024	0.7850	0.7850	0.7850	0.7850	0.7850	-
18 Mar 2024	0.7850	0.7850	0.7850	0.7850	0.7850	3,497
15 Mar 2024	0.7850	0.7850	0.7700	0.7700	0.7700	7,332
14 Mar 2024	0.8100	0.8100	0.7850	0.7850	0.7850	17,385
13 Mar 2024	0.7800	0.7800	0.7800	0.7800	0.7800	2,391
12 Mar 2024	0.7800	0.7800	0.7700	0.7800	0.7800	8,213
11 Mar 2024	0.7500	0.7800	0.7500	0.7800	0.7800	2,031
08 Mar 2024	0.7400	0.7400	0.7400	0.7400	0.7400	1,367
07 Mar 2024	0.7500	0.7500	0.7500	0.7500	0.7500	19
06 Mar 2024	0.7200	0.7500	0.7200	0.7500	0.7500	272
05 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.7000	319
04 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.7000	10,035
01 Mar 2024	0.6850	0.6850	0.6850	0.6850	0.6850	13,481
29 Feb 2024	0.7050	0.7050	0.7050	0.7050	0.7050	7,902
28 Feb 2024	0.6850	0.7050	0.6850	0.7050	0.7050	18,051
27 Feb 2024	0.7100	0.7100	0.7000	0.7000	0.7000	41,774
26 Feb 2024	0.6850	0.7300	0.6850	0.7100	0.7100	29,619
23 Feb 2024	0.6800	0.6800	0.6800	0.6800	0.6800	15,041
22 Feb 2024	0.6750	0.6750	0.6750	0.6750	0.6750	1,199
21 Feb 2024	0.7000	0.7000	0.6700	0.6700	0.6700	129,031
20 Feb 2024	0.7150	0.7150	0.6750	0.6950	0.6950	70,089
19 Feb 2024	0.7500	0.7500	0.7300	0.7300	0.7300	27,744
16 Feb 2024	0.7650	0.7650	0.7600	0.7600	0.7600	214
15 Feb 2024	0.7700	0.7700	0.7700	0.7700	0.7700	2,749
14 Feb 2024	0.7900	0.7900	0.7700	0.7700	0.7700	4,829
13 Feb 2024	0.7800	0.7800	0.7800	0.7800	0.7800	202
12 Feb 2024	0.7800	0.7800	0.7800	0.7800	0.7800	460
09 Feb 2024	0.7700	0.7700	0.7700	0.7700	0.7700	844
08 Feb 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
07 Feb 2024	0.8000	0.8100	0.8000	0.8100	0.8100	55,291
05 Feb 2024	0.7650	0.8050	0.7650	0.8000	0.8000	20,950
02 Feb 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
01 Feb 2024	0.7800	0.7800	0.7800	0.7800	0.7800	212
31 Jan 2024	0.8000	0.8000	0.8000	0.8000	0.8000	25,673
30 Jan 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
29 Jan 2024	0.8000	0.8000	0.7800	0.7800	0.7800	14,724
26 Jan 2024	0.8000	0.8000	0.8000	0.8000	0.8000	1,427
25 Jan 2024	0.8150	0.8150	0.8150	0.8150	0.8150	268
24 Jan 2024	0.8350	0.8350	0.8150	0.8150	0.8150	1,450
23 Jan 2024	0.8400	0.8400	0.8400	0.8400	0.8400	681
22 Jan 2024	0.8400	0.8400	0.8400	0.8400	0.8400	1,867
19 Jan 2024	0.8200	0.8400	0.8150	0.8150	0.8150	11,589
18 Jan 2024	0.8100	0.8200	0.8100	0.8200	0.8200	39,387
17 Jan 2024	0.8100	0.8100	0.8100	0.8100	0.8100	319
16 Jan 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
15 Jan 2024	0.8100	0.8100	0.8100	0.8100	0.8100	720
12 Jan 2024	0.8000	0.8100	0.8000	0.8100	0.8100	1,660
11 Jan 2024	0.8100	0.8100	0.8000	0.8000	0.8000	184
10 Jan 2024	0.8200	0.8200	0.8000	0.8000	0.8000	7,440
09 Jan 2024	0.8000	0.8200	0.8000	0.8000	0.8000	12,046
08 Jan 2024	0.8200	0.8200	0.8000	0.8000	0.8000	7,916
05 Jan 2024	0.7600	0.8000	0.7600	0.8000	0.8000	21,840
04 Jan 2024	0.7800	0.8000	0.7800	0.8000	0.8000	230
03 Jan 2024	0.8000	0.8000	0.8000	0.8000	0.8000	2,792
29 Dec 2023	0.8200	0.8200	0.8200	0.8200	0.8200	1,225
28 Dec 2023	0.8000	0.8000	0.8000	0.8000	0.8000	481
27 Dec 2023	0.8000	0.8000	0.8000	0.8000	0.8000	34
22 Dec 2023	0.7300	0.7400	0.7300	0.7400	0.7400	23,595
21 Dec 2023	0.7400	0.7400	0.7400	0.7400	0.7400	455
20 Dec 2023	0.7200	0.7200	0.7200	0.7200	0.7200	4,300
19 Dec 2023	0.7200	0.7200	0.7200	0.7200	0.7200	6,685
18 Dec 2023	0.7200	0.7200	0.7200	0.7200	0.7200	9,378
15 Dec 2023	0.7800	0.7800	0.7700	0.7700	0.7700	180,569
14 Dec 2023	0.7600	0.7700	0.7600	0.7700	0.7700	7,987
13 Dec 2023	0.7800	0.7800	0.7800	0.7800	0.7800	2,663
12 Dec 2023	0.7800	0.7800	0.7800	0.7800	0.7800	39,509
11 Dec 2023	0.7900	0.7900	0.7900	0.7900	0.7900	-
08 Dec 2023	0.7900	0.7900	0.7900	0.7900	0.7900	30,013
07 Dec 2023	0.7900	0.7900	0.7900	0.7900	0.7900	95,245
06 Dec 2023	0.7850	0.7900	0.7850	0.7900	0.7900	27,174
05 Dec 2023	0.7850	0.7850	0.7850	0.7850	0.7850	1,663
04 Dec 2023	0.7900	0.8000	0.7900	0.8000	0.8000	107,862
01 Dec 2023	0.8100	0.8300	0.8100	0.8300	0.8300	10,510
30 Nov 2023	0.8100	0.8100	0.8100	0.8100	0.8100	509
29 Nov 2023	0.7900	0.7900	0.7900	0.7900	0.7900	1,110
28 Nov 2023	0.7900	0.7900	0.7900	0.7900	0.7900	113
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,803.28-49.52(-0.42%)

NZD/USD0.5907-0.0013(-0.22%)

ALL ORDS7,937.90+35.90(+0.45%)

OIL82.24+0.34(+0.42%)

GOLD2,308.30-38.10(-1.62%)

CDL Investments New Zealand Limited (CDI.NZ)

NZX 50
11,803.28
-49.52(-0.42%)

NZD/USD
0.5907
-0.0013(-0.22%)

ALL ORDS
7,937.90
+35.90(+0.45%)

OIL
82.24
+0.34(+0.42%)

GOLD
2,308.30
-38.10(-1.62%)