CDL Investments New Zealand Limited (CDI.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

0.7900

0.0000

(0.00%)

At close: 11:02AM NZDT

Time period:

10 Dec 2022 - 10 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
27 Nov 2023	0.7850	0.7850	0.7850	0.7850	0.7850	-
24 Nov 2023	0.8000	0.8000	0.7850	0.7850	0.7850	9,040
23 Nov 2023	0.7850	0.7850	0.7850	0.7850	0.7850	-
22 Nov 2023	0.7950	0.8000	0.7850	0.7850	0.7850	27,981
21 Nov 2023	0.7950	0.7950	0.7950	0.7950	0.7950	1,337
20 Nov 2023	0.7800	0.7800	0.7800	0.7800	0.7800	528
17 Nov 2023	0.7800	0.7800	0.7800	0.7800	0.7800	191
16 Nov 2023	0.7850	0.7850	0.7850	0.7850	0.7850	27,606
15 Nov 2023	0.7900	0.8000	0.7900	0.8000	0.8000	1,223
14 Nov 2023	0.7900	0.7900	0.7900	0.7900	0.7900	2,181
13 Nov 2023	0.7800	0.7800	0.7800	0.7800	0.7800	2,283
10 Nov 2023	0.8000	0.8000	0.8000	0.8000	0.8000	237
09 Nov 2023	0.7900	0.7900	0.7800	0.7800	0.7800	13,243
08 Nov 2023	0.7850	0.7850	0.7850	0.7850	0.7850	1,328
07 Nov 2023	0.8100	0.8100	0.8100	0.8100	0.8100	75,385
06 Nov 2023	0.7950	0.8200	0.7900	0.8200	0.8200	66,412
03 Nov 2023	0.7650	0.7800	0.7650	0.7800	0.7800	18,294
02 Nov 2023	0.7500	0.7500	0.7500	0.7500	0.7500	1,264
01 Nov 2023	0.7400	0.7400	0.7400	0.7400	0.7400	-
31 Oct 2023	0.7400	0.7400	0.7400	0.7400	0.7400	205
30 Oct 2023	0.7400	0.7400	0.7300	0.7300	0.7300	21,795
27 Oct 2023	0.7400	0.7400	0.7400	0.7400	0.7400	-
26 Oct 2023	0.7650	0.7650	0.7400	0.7400	0.7400	10,012
25 Oct 2023	0.7650	0.7650	0.7500	0.7500	0.7500	7,377
24 Oct 2023	0.7700	0.7800	0.7550	0.7800	0.7800	1,740
20 Oct 2023	0.7700	0.7700	0.7700	0.7700	0.7700	1
19 Oct 2023	0.7350	0.7350	0.7250	0.7250	0.7250	13,626
18 Oct 2023	0.7250	0.7250	0.7250	0.7250	0.7250	-
17 Oct 2023	0.7400	0.7400	0.7250	0.7250	0.7250	18,189
16 Oct 2023	0.7350	0.7350	0.7350	0.7350	0.7350	283
13 Oct 2023	0.7300	0.7300	0.7250	0.7250	0.7250	7,002
12 Oct 2023	0.7200	0.7200	0.7200	0.7200	0.7200	-
11 Oct 2023	0.7200	0.7200	0.7200	0.7200	0.7200	-
10 Oct 2023	0.7200	0.7200	0.7200	0.7200	0.7200	-
09 Oct 2023	0.7200	0.7200	0.7200	0.7200	0.7200	3,000
06 Oct 2023	0.7100	0.7100	0.7100	0.7100	0.7100	2,032
05 Oct 2023	0.7500	0.7500	0.7100	0.7100	0.7100	1,306
04 Oct 2023	0.7800	0.7800	0.7500	0.7500	0.7500	3,014
03 Oct 2023	0.7850	0.7850	0.7850	0.7850	0.7850	300
02 Oct 2023	0.7800	0.7850	0.7800	0.7800	0.7800	1,036
29 Sept 2023	0.7500	0.7700	0.7500	0.7700	0.7700	9,353
28 Sept 2023	0.7400	0.7400	0.7400	0.7400	0.7400	141
27 Sept 2023	0.7350	0.7350	0.7300	0.7300	0.7300	26,400
26 Sept 2023	0.7300	0.7300	0.7300	0.7300	0.7300	1,859
25 Sept 2023	0.7350	0.7350	0.7350	0.7350	0.7350	1,008
22 Sept 2023	0.7350	0.7350	0.7300	0.7300	0.7300	8,460
21 Sept 2023	0.7300	0.7300	0.7300	0.7300	0.7300	-
20 Sept 2023	0.7250	0.7300	0.7250	0.7300	0.7300	15,565
19 Sept 2023	0.7100	0.7100	0.7100	0.7100	0.7100	14,412
18 Sept 2023	0.7000	0.7000	0.7000	0.7000	0.7000	-
15 Sept 2023	0.7000	0.7000	0.7000	0.7000	0.7000	17,900
14 Sept 2023	0.7250	0.7250	0.7000	0.7000	0.7000	25,523
13 Sept 2023	0.7300	0.7300	0.7300	0.7300	0.7300	-
12 Sept 2023	0.7300	0.7300	0.7300	0.7300	0.7300	6,084
11 Sept 2023	0.7400	0.7400	0.7400	0.7400	0.7400	-
08 Sept 2023	0.7300	0.7400	0.7300	0.7400	0.7400	29,037
07 Sept 2023	0.7300	0.7300	0.7300	0.7300	0.7300	3,432
06 Sept 2023	0.7300	0.7300	0.7300	0.7300	0.7300	30,995
05 Sept 2023	0.7250	0.7250	0.7250	0.7250	0.7250	60,717
04 Sept 2023	0.7250	0.7300	0.7250	0.7250	0.7250	2,759
01 Sept 2023	0.7200	0.7250	0.7200	0.7250	0.7250	15,747
31 Aug 2023	0.7100	0.7100	0.7100	0.7100	0.7100	-
30 Aug 2023	0.7100	0.7100	0.7100	0.7100	0.7100	-
29 Aug 2023	0.7400	0.7400	0.7100	0.7100	0.7100	12,271
28 Aug 2023	0.7400	0.7400	0.7400	0.7400	0.7400	2,815
25 Aug 2023	0.7450	0.7450	0.7400	0.7400	0.7400	2,057
24 Aug 2023	0.7650	0.7650	0.7400	0.7400	0.7400	764
23 Aug 2023	0.7500	0.7600	0.7500	0.7600	0.7600	314
22 Aug 2023	0.7500	0.7500	0.7300	0.7300	0.7300	4,558
21 Aug 2023	0.7300	0.7400	0.7300	0.7400	0.7400	10,683
18 Aug 2023	0.7400	0.7400	0.7300	0.7300	0.7300	11,481
17 Aug 2023	0.7500	0.7500	0.7500	0.7500	0.7500	18,632
16 Aug 2023	0.7500	0.7500	0.7500	0.7500	0.7500	3,139
15 Aug 2023	0.7400	0.7400	0.7400	0.7400	0.7400	-
14 Aug 2023	0.7450	0.7450	0.7400	0.7400	0.7400	3,217
11 Aug 2023	0.7600	0.7600	0.7400	0.7400	0.7400	7,214
10 Aug 2023	0.7600	0.7600	0.7400	0.7400	0.7400	7,500
09 Aug 2023	0.7500	0.7500	0.7500	0.7500	0.7500	-
08 Aug 2023	0.7900	0.7900	0.7500	0.7500	0.7500	33,449
07 Aug 2023	0.7750	0.7750	0.7750	0.7750	0.7750	130
04 Aug 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
03 Aug 2023	0.7750	0.7850	0.7700	0.7700	0.7700	65,860
02 Aug 2023	0.7400	0.7400	0.7400	0.7400	0.7400	-
01 Aug 2023	0.7400	0.7400	0.7400	0.7400	0.7400	-
31 Jul 2023	0.7500	0.7500	0.7400	0.7400	0.7400	47,991
28 Jul 2023	0.7700	0.7700	0.7700	0.7700	0.7700	769
27 Jul 2023	0.7700	0.7700	0.7700	0.7700	0.7700	75
26 Jul 2023	0.7900	0.7900	0.7700	0.7700	0.7700	7,603
25 Jul 2023	0.7900	0.7900	0.7900	0.7900	0.7900	17
24 Jul 2023	0.7700	0.7900	0.7700	0.7900	0.7900	4,388
21 Jul 2023	0.7700	0.7700	0.7700	0.7700	0.7700	22,249
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,495.64-0.97(-0.01%)

NZD/USD0.6123-0.0046(-0.74%)

NZD/EUR0.5683-0.0028(-0.50%)

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

OIL71.26+1.92(+2.77%)

CDL Investments New Zealand Limited (CDI.NZ)

NZX 50
11,495.64
-0.97(-0.01%)

NZD/USD
0.6123
-0.0046(-0.74%)

NZD/EUR
0.5683
-0.0028(-0.50%)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

OIL
71.26
+1.92(+2.77%)