New Zealand markets open in 8 minutes

CDL Investments New Zealand Limited (CDI.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.79000.0000 (0.00%)
At close: 04:33PM NZST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20240.78000.79000.78000.79000.790021,012
18 Apr 20240.78000.79000.78000.79000.790021,012
17 Apr 20240.79000.80000.79000.79000.790034,448
16 Apr 20240.80500.80500.80000.80000.80002,269
15 Apr 20240.78000.80000.78000.79000.790021,506
12 Apr 20240.77000.77000.77000.77000.7700-
11 Apr 20240.77000.77000.77000.77000.77003,507
10 Apr 20240.80000.80000.79000.79000.79001,405
09 Apr 20240.77000.77000.77000.77000.7700-
08 Apr 20240.78000.78000.77000.77000.770010,501
05 Apr 20240.80000.80000.78000.78000.780033,291
04 Apr 20240.80000.81000.80000.80000.80007,621
03 Apr 20240.81000.81000.81000.81000.81002,101
02 Apr 20240.81000.82000.81000.82000.82001,575
28 Mar 20240.80000.80000.80000.80000.800054
27 Mar 20240.80000.80000.80000.80000.800043
26 Mar 20240.78000.78000.78000.78000.78003,078
25 Mar 20240.77500.78500.77500.77500.77501,287
22 Mar 20240.82500.82500.77000.77000.77002,493
21 Mar 20240.80500.80500.80500.80500.8050841
20 Mar 20240.78500.78500.78500.78500.7850-
19 Mar 20240.78500.78500.78500.78500.7850-
18 Mar 20240.78500.78500.78500.78500.78503,497
15 Mar 20240.78500.78500.77000.77000.77007,332
14 Mar 20240.81000.81000.78500.78500.785017,385
13 Mar 20240.78000.78000.78000.78000.78002,391
12 Mar 20240.78000.78000.77000.78000.78008,213
11 Mar 20240.75000.78000.75000.78000.78002,031
08 Mar 20240.74000.74000.74000.74000.74001,367
07 Mar 20240.75000.75000.75000.75000.750019
06 Mar 20240.72000.75000.72000.75000.7500272
05 Mar 20240.70000.70000.70000.70000.7000319
04 Mar 20240.70000.70000.70000.70000.700010,035
01 Mar 20240.68500.68500.68500.68500.685013,481
29 Feb 20240.70500.70500.70500.70500.70507,902
28 Feb 20240.68500.70500.68500.70500.705018,051
27 Feb 20240.71000.71000.70000.70000.700041,774
26 Feb 20240.68500.73000.68500.71000.710029,619
23 Feb 20240.68000.68000.68000.68000.680015,041
22 Feb 20240.67500.67500.67500.67500.67501,199
21 Feb 20240.70000.70000.67000.67000.6700129,031
20 Feb 20240.71500.71500.67500.69500.695070,089
19 Feb 20240.75000.75000.73000.73000.730027,744
16 Feb 20240.76500.76500.76000.76000.7600214
15 Feb 20240.77000.77000.77000.77000.77002,749
14 Feb 20240.79000.79000.77000.77000.77004,829
13 Feb 20240.78000.78000.78000.78000.7800202
12 Feb 20240.78000.78000.78000.78000.7800460
09 Feb 20240.77000.77000.77000.77000.7700844
08 Feb 20240.81000.81000.81000.81000.8100-
07 Feb 20240.80000.81000.80000.81000.810055,291
05 Feb 20240.76500.80500.76500.80000.800020,950
02 Feb 20240.78000.78000.78000.78000.7800-
01 Feb 20240.78000.78000.78000.78000.7800212
31 Jan 20240.80000.80000.80000.80000.800025,673
30 Jan 20240.78000.78000.78000.78000.7800-
29 Jan 20240.80000.80000.78000.78000.780014,724
26 Jan 20240.80000.80000.80000.80000.80001,427
25 Jan 20240.81500.81500.81500.81500.8150268
24 Jan 20240.83500.83500.81500.81500.81501,450
23 Jan 20240.84000.84000.84000.84000.8400681
22 Jan 20240.84000.84000.84000.84000.84001,867
19 Jan 20240.82000.84000.81500.81500.815011,589
18 Jan 20240.81000.82000.81000.82000.820039,387
17 Jan 20240.81000.81000.81000.81000.8100319
16 Jan 20240.81000.81000.81000.81000.8100-
15 Jan 20240.81000.81000.81000.81000.8100720
12 Jan 20240.80000.81000.80000.81000.81001,660
11 Jan 20240.81000.81000.80000.80000.8000184
10 Jan 20240.82000.82000.80000.80000.80007,440
09 Jan 20240.80000.82000.80000.80000.800012,046
08 Jan 20240.82000.82000.80000.80000.80007,916
05 Jan 20240.76000.80000.76000.80000.800021,840
04 Jan 20240.78000.80000.78000.80000.8000230
03 Jan 20240.80000.80000.80000.80000.80002,792
29 Dec 20230.82000.82000.82000.82000.82001,225
28 Dec 20230.80000.80000.80000.80000.8000481
27 Dec 20230.80000.80000.80000.80000.800034
22 Dec 20230.73000.74000.73000.74000.740023,595
21 Dec 20230.74000.74000.74000.74000.7400455
20 Dec 20230.72000.72000.72000.72000.72004,300
19 Dec 20230.72000.72000.72000.72000.72006,685
18 Dec 20230.72000.72000.72000.72000.72009,378
15 Dec 20230.78000.78000.77000.77000.7700180,569
14 Dec 20230.76000.77000.76000.77000.77007,987
13 Dec 20230.78000.78000.78000.78000.78002,663
12 Dec 20230.78000.78000.78000.78000.780039,509
11 Dec 20230.79000.79000.79000.79000.7900-
08 Dec 20230.79000.79000.79000.79000.790030,013
07 Dec 20230.79000.79000.79000.79000.790095,245
06 Dec 20230.78500.79000.78500.79000.790027,174
05 Dec 20230.78500.78500.78500.78500.78501,663
04 Dec 20230.79000.80000.79000.80000.8000107,862
01 Dec 20230.81000.83000.81000.83000.830010,510
30 Nov 20230.81000.81000.81000.81000.8100509
29 Nov 20230.79000.79000.79000.79000.79001,110
28 Nov 20230.79000.79000.79000.79000.7900113
27 Nov 20230.78500.78500.78500.78500.7850-
24 Nov 20230.80000.80000.78500.78500.78509,040
23 Nov 20230.78500.78500.78500.78500.7850-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...