New Zealand markets open in 9 hours 14 minutes

CDL Investments New Zealand Limited (CDI.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.6850+0.0050 (+0.74%)
At close: 04:42PM NZST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20240.67000.68500.67000.68500.68501,585
23 May 20240.67000.68500.67000.68500.68501,585
22 May 20240.70000.70000.68000.68000.680020,314
21 May 20240.73000.73000.70000.70000.700018,687
20 May 20240.70000.70000.70000.70000.700022,980
17 May 20240.70000.70000.70000.70000.700012,060
16 May 20240.71000.71000.70000.71000.710019,786
15 May 20240.72000.72000.71000.71000.710019,667
14 May 20240.70000.70000.70000.70000.700014,278
13 May 20240.68500.68500.68500.68500.6850-
10 May 20240.71000.71000.68500.68500.6850123,353
09 May 20240.73000.73000.70500.71000.710032,305
08 May 20240.73000.73000.73000.73000.73007,510
07 May 20240.74000.74000.74000.74000.74003,782
06 May 20240.76000.76000.74000.74000.7400427
03 May 20240.77000.77000.77000.77000.770010,126
02 May 20240.76000.77000.76000.76000.76007,354
02 May 20240.035 Dividend
01 May 20240.75000.76000.74000.76000.725021,016
30 Apr 20240.78500.78500.77000.77000.734532,290
29 Apr 20240.79500.79500.79500.79500.758459
26 Apr 20240.80000.80000.80000.80000.76324,105
24 Apr 20240.80000.80000.78000.78000.744110,265
23 Apr 20240.79000.80000.79000.80000.763220,416
22 Apr 20240.80000.80000.79000.79000.753610,548
19 Apr 20240.80000.80000.80000.80000.7632883
18 Apr 20240.78000.79000.78000.79000.753621,012
17 Apr 20240.79000.80000.79000.79000.753634,448
16 Apr 20240.80500.80500.80000.80000.76322,269
15 Apr 20240.78000.80000.78000.79000.753621,506
12 Apr 20240.77000.77000.77000.77000.7345-
11 Apr 20240.77000.77000.77000.77000.73453,507
10 Apr 20240.80000.80000.79000.79000.75361,405
09 Apr 20240.77000.77000.77000.77000.7345-
08 Apr 20240.78000.78000.77000.77000.734510,501
05 Apr 20240.80000.80000.78000.78000.744133,291
04 Apr 20240.80000.81000.80000.80000.76327,621
03 Apr 20240.81000.81000.81000.81000.77272,101
02 Apr 20240.81000.82000.81000.82000.78221,575
28 Mar 20240.80000.80000.80000.80000.763254
27 Mar 20240.80000.80000.80000.80000.763243
26 Mar 20240.78000.78000.78000.78000.74413,078
25 Mar 20240.77500.78500.77500.77500.73931,287
22 Mar 20240.82500.82500.77000.77000.73452,493
21 Mar 20240.80500.80500.80500.80500.7679841
20 Mar 20240.78500.78500.78500.78500.7488-
19 Mar 20240.78500.78500.78500.78500.7488-
18 Mar 20240.78500.78500.78500.78500.74883,497
15 Mar 20240.78500.78500.77000.77000.73457,332
14 Mar 20240.81000.81000.78500.78500.748817,385
13 Mar 20240.78000.78000.78000.78000.74412,391
12 Mar 20240.78000.78000.77000.78000.74418,213
11 Mar 20240.75000.78000.75000.78000.74412,031
08 Mar 20240.74000.74000.74000.74000.70591,367
07 Mar 20240.75000.75000.75000.75000.715519
06 Mar 20240.72000.75000.72000.75000.7155272
05 Mar 20240.70000.70000.70000.70000.6678319
04 Mar 20240.70000.70000.70000.70000.667810,035
01 Mar 20240.68500.68500.68500.68500.653513,481
29 Feb 20240.70500.70500.70500.70500.67257,902
28 Feb 20240.68500.70500.68500.70500.672518,051
27 Feb 20240.71000.71000.70000.70000.667841,774
26 Feb 20240.68500.73000.68500.71000.677329,619
23 Feb 20240.68000.68000.68000.68000.648715,041
22 Feb 20240.67500.67500.67500.67500.64391,199
21 Feb 20240.70000.70000.67000.67000.6391129,031
20 Feb 20240.71500.71500.67500.69500.663070,089
19 Feb 20240.75000.75000.73000.73000.696427,744
16 Feb 20240.76500.76500.76000.76000.7250214
15 Feb 20240.77000.77000.77000.77000.73452,749
14 Feb 20240.79000.79000.77000.77000.73454,829
13 Feb 20240.78000.78000.78000.78000.7441202
12 Feb 20240.78000.78000.78000.78000.7441460
09 Feb 20240.77000.77000.77000.77000.7345844
08 Feb 20240.81000.81000.81000.81000.7727-
07 Feb 20240.80000.81000.80000.81000.772755,291
05 Feb 20240.76500.80500.76500.80000.763220,950
02 Feb 20240.78000.78000.78000.78000.7441-
01 Feb 20240.78000.78000.78000.78000.7441212
31 Jan 20240.80000.80000.80000.80000.763225,673
30 Jan 20240.78000.78000.78000.78000.7441-
29 Jan 20240.80000.80000.78000.78000.744114,724
26 Jan 20240.80000.80000.80000.80000.76321,427
25 Jan 20240.81500.81500.81500.81500.7775268
24 Jan 20240.83500.83500.81500.81500.77751,450
23 Jan 20240.84000.84000.84000.84000.8013681
22 Jan 20240.84000.84000.84000.84000.80131,867
19 Jan 20240.82000.84000.81500.81500.777511,589
18 Jan 20240.81000.82000.81000.82000.782239,387
17 Jan 20240.81000.81000.81000.81000.7727319
16 Jan 20240.81000.81000.81000.81000.7727-
15 Jan 20240.81000.81000.81000.81000.7727720
12 Jan 20240.80000.81000.80000.81000.77271,660
11 Jan 20240.81000.81000.80000.80000.7632184
10 Jan 20240.82000.82000.80000.80000.76327,440
09 Jan 20240.80000.82000.80000.80000.763212,046
08 Jan 20240.82000.82000.80000.80000.76327,916
05 Jan 20240.76000.80000.76000.80000.763221,840
04 Jan 20240.78000.80000.78000.80000.7632230
03 Jan 20240.80000.80000.80000.80000.76322,792
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...