CDL Investments New Zealand Limited (CDI.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

0.7600

-0.0100

(-1.30%)

At close: 02:29PM NZST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.7500	0.7600	0.7400	0.7600	0.7250	21,016
01 May 2024	0.7500	0.7600	0.7400	0.7600	0.7250	21,016
30 Apr 2024	0.7850	0.7850	0.7700	0.7700	0.7345	32,290
29 Apr 2024	0.7950	0.7950	0.7950	0.7950	0.7584	59
26 Apr 2024	0.8000	0.8000	0.8000	0.8000	0.7632	4,105
24 Apr 2024	0.8000	0.8000	0.7800	0.7800	0.7441	10,265
23 Apr 2024	0.7900	0.8000	0.7900	0.8000	0.7632	20,416
22 Apr 2024	0.8000	0.8000	0.7900	0.7900	0.7536	10,548
19 Apr 2024	0.8000	0.8000	0.8000	0.8000	0.7632	883
18 Apr 2024	0.7800	0.7900	0.7800	0.7900	0.7536	21,012
17 Apr 2024	0.7900	0.8000	0.7900	0.7900	0.7536	34,448
16 Apr 2024	0.8050	0.8050	0.8000	0.8000	0.7632	2,269
15 Apr 2024	0.7800	0.8000	0.7800	0.7900	0.7536	21,506
12 Apr 2024	0.7700	0.7700	0.7700	0.7700	0.7345	-
11 Apr 2024	0.7700	0.7700	0.7700	0.7700	0.7345	3,507
10 Apr 2024	0.8000	0.8000	0.7900	0.7900	0.7536	1,405
09 Apr 2024	0.7700	0.7700	0.7700	0.7700	0.7345	-
08 Apr 2024	0.7800	0.7800	0.7700	0.7700	0.7345	10,501
05 Apr 2024	0.8000	0.8000	0.7800	0.7800	0.7441	33,291
04 Apr 2024	0.8000	0.8100	0.8000	0.8000	0.7632	7,621
03 Apr 2024	0.8100	0.8100	0.8100	0.8100	0.7727	2,101
02 Apr 2024	0.8100	0.8200	0.8100	0.8200	0.7822	1,575
28 Mar 2024	0.8000	0.8000	0.8000	0.8000	0.7632	54
27 Mar 2024	0.8000	0.8000	0.8000	0.8000	0.7632	43
26 Mar 2024	0.7800	0.7800	0.7800	0.7800	0.7441	3,078
25 Mar 2024	0.7750	0.7850	0.7750	0.7750	0.7393	1,287
22 Mar 2024	0.8250	0.8250	0.7700	0.7700	0.7345	2,493
21 Mar 2024	0.8050	0.8050	0.8050	0.8050	0.7679	841
20 Mar 2024	0.7850	0.7850	0.7850	0.7850	0.7488	-
19 Mar 2024	0.7850	0.7850	0.7850	0.7850	0.7488	-
18 Mar 2024	0.7850	0.7850	0.7850	0.7850	0.7488	3,497
15 Mar 2024	0.7850	0.7850	0.7700	0.7700	0.7345	7,332
14 Mar 2024	0.8100	0.8100	0.7850	0.7850	0.7488	17,385
13 Mar 2024	0.7800	0.7800	0.7800	0.7800	0.7441	2,391
12 Mar 2024	0.7800	0.7800	0.7700	0.7800	0.7441	8,213
11 Mar 2024	0.7500	0.7800	0.7500	0.7800	0.7441	2,031
08 Mar 2024	0.7400	0.7400	0.7400	0.7400	0.7059	1,367
07 Mar 2024	0.7500	0.7500	0.7500	0.7500	0.7155	19
06 Mar 2024	0.7200	0.7500	0.7200	0.7500	0.7155	272
05 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.6678	319
04 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.6678	10,035
01 Mar 2024	0.6850	0.6850	0.6850	0.6850	0.6535	13,481
29 Feb 2024	0.7050	0.7050	0.7050	0.7050	0.6725	7,902
28 Feb 2024	0.6850	0.7050	0.6850	0.7050	0.6725	18,051
27 Feb 2024	0.7100	0.7100	0.7000	0.7000	0.6678	41,774
26 Feb 2024	0.6850	0.7300	0.6850	0.7100	0.6773	29,619
23 Feb 2024	0.6800	0.6800	0.6800	0.6800	0.6487	15,041
22 Feb 2024	0.6750	0.6750	0.6750	0.6750	0.6439	1,199
21 Feb 2024	0.7000	0.7000	0.6700	0.6700	0.6391	129,031
20 Feb 2024	0.7150	0.7150	0.6750	0.6950	0.6630	70,089
19 Feb 2024	0.7500	0.7500	0.7300	0.7300	0.6964	27,744
16 Feb 2024	0.7650	0.7650	0.7600	0.7600	0.7250	214
15 Feb 2024	0.7700	0.7700	0.7700	0.7700	0.7345	2,749
14 Feb 2024	0.7900	0.7900	0.7700	0.7700	0.7345	4,829
13 Feb 2024	0.7800	0.7800	0.7800	0.7800	0.7441	202
12 Feb 2024	0.7800	0.7800	0.7800	0.7800	0.7441	460
09 Feb 2024	0.7700	0.7700	0.7700	0.7700	0.7345	844
08 Feb 2024	0.8100	0.8100	0.8100	0.8100	0.7727	-
07 Feb 2024	0.8000	0.8100	0.8000	0.8100	0.7727	55,291
05 Feb 2024	0.7650	0.8050	0.7650	0.8000	0.7632	20,950
02 Feb 2024	0.7800	0.7800	0.7800	0.7800	0.7441	-
01 Feb 2024	0.7800	0.7800	0.7800	0.7800	0.7441	212
31 Jan 2024	0.8000	0.8000	0.8000	0.8000	0.7632	25,673
30 Jan 2024	0.7800	0.7800	0.7800	0.7800	0.7441	-
29 Jan 2024	0.8000	0.8000	0.7800	0.7800	0.7441	14,724
26 Jan 2024	0.8000	0.8000	0.8000	0.8000	0.7632	1,427
25 Jan 2024	0.8150	0.8150	0.8150	0.8150	0.7775	268
24 Jan 2024	0.8350	0.8350	0.8150	0.8150	0.7775	1,450
23 Jan 2024	0.8400	0.8400	0.8400	0.8400	0.8013	681
22 Jan 2024	0.8400	0.8400	0.8400	0.8400	0.8013	1,867
19 Jan 2024	0.8200	0.8400	0.8150	0.8150	0.7775	11,589
18 Jan 2024	0.8100	0.8200	0.8100	0.8200	0.7822	39,387
17 Jan 2024	0.8100	0.8100	0.8100	0.8100	0.7727	319
16 Jan 2024	0.8100	0.8100	0.8100	0.8100	0.7727	-
15 Jan 2024	0.8100	0.8100	0.8100	0.8100	0.7727	720
12 Jan 2024	0.8000	0.8100	0.8000	0.8100	0.7727	1,660
11 Jan 2024	0.8100	0.8100	0.8000	0.8000	0.7632	184
10 Jan 2024	0.8200	0.8200	0.8000	0.8000	0.7632	7,440
09 Jan 2024	0.8000	0.8200	0.8000	0.8000	0.7632	12,046
08 Jan 2024	0.8200	0.8200	0.8000	0.8000	0.7632	7,916
05 Jan 2024	0.7600	0.8000	0.7600	0.8000	0.7632	21,840
04 Jan 2024	0.7800	0.8000	0.7800	0.8000	0.7632	230
03 Jan 2024	0.8000	0.8000	0.8000	0.8000	0.7632	2,792
29 Dec 2023	0.8200	0.8200	0.8200	0.8200	0.7822	1,225
28 Dec 2023	0.8000	0.8000	0.8000	0.8000	0.7632	481
27 Dec 2023	0.8000	0.8000	0.8000	0.8000	0.7632	34
22 Dec 2023	0.7300	0.7400	0.7300	0.7400	0.7059	23,595
21 Dec 2023	0.7400	0.7400	0.7400	0.7400	0.7059	455
20 Dec 2023	0.7200	0.7200	0.7200	0.7200	0.6868	4,300
19 Dec 2023	0.7200	0.7200	0.7200	0.7200	0.6868	6,685
18 Dec 2023	0.7200	0.7200	0.7200	0.7200	0.6868	9,378
15 Dec 2023	0.7800	0.7800	0.7700	0.7700	0.7345	180,569
14 Dec 2023	0.7600	0.7700	0.7600	0.7700	0.7345	7,987
13 Dec 2023	0.7800	0.7800	0.7800	0.7800	0.7441	2,663
12 Dec 2023	0.7800	0.7800	0.7800	0.7800	0.7441	39,509
11 Dec 2023	0.7900	0.7900	0.7900	0.7900	0.7536	-
08 Dec 2023	0.7900	0.7900	0.7900	0.7900	0.7536	30,013
07 Dec 2023	0.7900	0.7900	0.7900	0.7900	0.7536	95,245
06 Dec 2023	0.7850	0.7900	0.7850	0.7900	0.7536	27,174
05 Dec 2023	0.7850	0.7850	0.7850	0.7850	0.7488	1,663
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,867.58-89.92(-0.75%)

NZD/USD0.5904+0.0011(+0.19%)

ALL ORDS7,831.90-100.10(-1.26%)

OIL81.28-0.65(-0.79%)

GOLD2,318.30+15.40(+0.67%)

CDL Investments New Zealand Limited (CDI.NZ)

NZX 50
11,867.58
-89.92(-0.75%)

NZD/USD
0.5904
+0.0011(+0.19%)

ALL ORDS
7,831.90
-100.10(-1.26%)

OIL
81.28
-0.65(-0.79%)

GOLD
2,318.30
+15.40(+0.67%)