CDL Investments New Zealand Limited (CDI.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

0.7400

+0.0050

(+0.68%)

At close: 12:12PM NZDT

Time period:

25 Mar 2022 - 25 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	0.7400	0.7400	0.7400	0.7400	0.7400	3,828
23 Mar 2023	0.7350	0.7400	0.7300	0.7350	0.7350	109,554
22 Mar 2023	0.7300	0.7300	0.7300	0.7300	0.7300	-
21 Mar 2023	0.7300	0.7300	0.7300	0.7300	0.7300	5,045
20 Mar 2023	0.7750	0.7750	0.7750	0.7750	0.7750	278
17 Mar 2023	0.7900	0.7900	0.7900	0.7900	0.7900	218
16 Mar 2023	0.8000	0.8000	0.8000	0.8000	0.8000	1
15 Mar 2023	0.7300	0.7300	0.7300	0.7300	0.7300	1,176
14 Mar 2023	0.7400	0.7400	0.7300	0.7300	0.7300	111,397
13 Mar 2023	0.7500	0.7500	0.7400	0.7400	0.7400	78,700
10 Mar 2023	0.7250	0.7300	0.7250	0.7300	0.7300	50,066
09 Mar 2023	0.7300	0.7300	0.7300	0.7300	0.7300	185
08 Mar 2023	0.7300	0.7300	0.7300	0.7300	0.7300	10,107
07 Mar 2023	0.7300	0.7300	0.7300	0.7300	0.7300	3,632
06 Mar 2023	0.7600	0.7600	0.7300	0.7300	0.7300	33,081
03 Mar 2023	0.7600	0.7600	0.7500	0.7600	0.7600	17,323
02 Mar 2023	0.7600	0.7600	0.7500	0.7500	0.7500	6,830
01 Mar 2023	0.7500	0.7500	0.7500	0.7500	0.7500	19,776
28 Feb 2023	0.7650	0.7650	0.7650	0.7650	0.7650	-
27 Feb 2023	0.7650	0.7650	0.7650	0.7650	0.7650	218
24 Feb 2023	0.7550	0.7550	0.7550	0.7550	0.7550	1
23 Feb 2023	0.7600	0.7600	0.7500	0.7500	0.7500	4,973
22 Feb 2023	0.7500	0.7500	0.7500	0.7500	0.7500	-
21 Feb 2023	0.7500	0.7500	0.7500	0.7500	0.7500	120
20 Feb 2023	0.7700	0.7850	0.7700	0.7850	0.7850	1,414
17 Feb 2023	0.7600	0.7700	0.7500	0.7700	0.7700	4,464
16 Feb 2023	0.7500	0.7500	0.7500	0.7500	0.7500	-
15 Feb 2023	0.7500	0.7500	0.7500	0.7500	0.7500	515
14 Feb 2023	0.7650	0.7700	0.7650	0.7700	0.7700	1,332
13 Feb 2023	0.7600	0.7600	0.7500	0.7500	0.7500	10,792
10 Feb 2023	0.7700	0.7700	0.7700	0.7700	0.7700	818
09 Feb 2023	0.7700	0.7700	0.7600	0.7700	0.7700	724
08 Feb 2023	0.7750	0.7750	0.7600	0.7600	0.7600	10,007
07 Feb 2023	0.7650	0.7650	0.7650	0.7650	0.7650	2,093
03 Feb 2023	0.7600	0.7600	0.7600	0.7600	0.7600	19,152
02 Feb 2023	0.7600	0.7600	0.7600	0.7600	0.7600	-
01 Feb 2023	0.7600	0.7600	0.7600	0.7600	0.7600	24,759
31 Jan 2023	0.7600	0.7650	0.7500	0.7500	0.7500	25,436
30 Jan 2023	0.7400	0.7400	0.7400	0.7400	0.7400	-
27 Jan 2023	0.7300	0.7400	0.7300	0.7400	0.7400	14,110
26 Jan 2023	0.7500	0.7500	0.7450	0.7450	0.7450	9,795
25 Jan 2023	0.7500	0.7500	0.7500	0.7500	0.7500	852
24 Jan 2023	0.7500	0.7500	0.7500	0.7500	0.7500	351
23 Jan 2023	0.7550	0.7550	0.7500	0.7500	0.7500	42,830
20 Jan 2023	0.7500	0.7500	0.7500	0.7500	0.7500	14
19 Jan 2023	0.7100	0.7100	0.7100	0.7100	0.7100	365
18 Jan 2023	0.7200	0.7200	0.7100	0.7100	0.7100	244
17 Jan 2023	0.7100	0.7100	0.7100	0.7100	0.7100	370
16 Jan 2023	0.7250	0.7250	0.7100	0.7100	0.7100	24,867
13 Jan 2023	0.7100	0.7100	0.7100	0.7100	0.7100	-
12 Jan 2023	0.7100	0.7100	0.7100	0.7100	0.7100	1,709
11 Jan 2023	0.7100	0.7100	0.7050	0.7100	0.7100	14,629
10 Jan 2023	0.7100	0.7100	0.7100	0.7100	0.7100	-
09 Jan 2023	0.7250	0.7250	0.7100	0.7100	0.7100	84,117
06 Jan 2023	0.7200	0.7200	0.7200	0.7200	0.7200	1,445
05 Jan 2023	0.7400	0.7450	0.7300	0.7300	0.7300	19,594
04 Jan 2023	0.7500	0.7500	0.7300	0.7300	0.7300	23,557
30 Dec 2022	0.7550	0.7550	0.7550	0.7550	0.7550	1,206
29 Dec 2022	0.7550	0.7600	0.7550	0.7600	0.7600	5,035
28 Dec 2022	0.7550	0.7550	0.7550	0.7550	0.7550	4,953
23 Dec 2022	0.7600	0.7650	0.7600	0.7650	0.7650	2,398
22 Dec 2022	0.7500	0.7550	0.7500	0.7550	0.7550	12,716
21 Dec 2022	0.7550	0.7550	0.7500	0.7500	0.7500	2,215
20 Dec 2022	0.7500	0.7550	0.7500	0.7500	0.7500	33,845
19 Dec 2022	0.7350	0.7500	0.7350	0.7500	0.7500	19,950
16 Dec 2022	0.7350	0.7350	0.7350	0.7350	0.7350	295
15 Dec 2022	0.7300	0.7350	0.7300	0.7300	0.7300	7,548
14 Dec 2022	0.7500	0.7500	0.7200	0.7200	0.7200	54,288
13 Dec 2022	0.7500	0.7550	0.7500	0.7550	0.7550	6,574
12 Dec 2022	0.7500	0.7500	0.7500	0.7500	0.7500	17,303
09 Dec 2022	0.7500	0.7500	0.7500	0.7500	0.7500	9,063
08 Dec 2022	0.7700	0.7700	0.7500	0.7500	0.7500	4,478
07 Dec 2022	0.7700	0.7750	0.7700	0.7700	0.7700	12,110
06 Dec 2022	0.7850	0.7850	0.7850	0.7850	0.7850	567
05 Dec 2022	0.7700	0.7700	0.7700	0.7700	0.7700	480
02 Dec 2022	0.7700	0.7700	0.7700	0.7700	0.7700	30,430
01 Dec 2022	0.7500	0.7700	0.7500	0.7700	0.7700	15,491
30 Nov 2022	0.7850	0.7850	0.7500	0.7500	0.7500	3,667
29 Nov 2022	0.8000	0.8000	0.8000	0.8000	0.8000	3,034
28 Nov 2022	0.7900	0.7900	0.7900	0.7900	0.7900	-
25 Nov 2022	0.7500	0.7900	0.7500	0.7900	0.7900	19,808
24 Nov 2022	0.7800	0.7800	0.7800	0.7800	0.7800	-
23 Nov 2022	0.7800	0.7800	0.7800	0.7800	0.7800	122
22 Nov 2022	0.8200	0.8200	0.8050	0.8050	0.8050	7,653
21 Nov 2022	0.8200	0.8200	0.8200	0.8200	0.8200	-
18 Nov 2022	0.8200	0.8200	0.8200	0.8200	0.8200	9,919
17 Nov 2022	0.8200	0.8200	0.8200	0.8200	0.8200	-
16 Nov 2022	0.8250	0.8300	0.8200	0.8200	0.8200	29,696
15 Nov 2022	0.8250	0.8250	0.8250	0.8250	0.8250	5,001
14 Nov 2022	0.8100	0.8200	0.8100	0.8200	0.8200	3,238
11 Nov 2022	0.8100	0.8100	0.8100	0.8100	0.8100	-
10 Nov 2022	0.8300	0.8300	0.8100	0.8100	0.8100	35,896
09 Nov 2022	0.8300	0.8300	0.8300	0.8300	0.8300	2,576
08 Nov 2022	0.8200	0.8300	0.8200	0.8300	0.8300	16,276
07 Nov 2022	0.8200	0.8200	0.8200	0.8200	0.8200	2,925
04 Nov 2022	0.8200	0.8200	0.8200	0.8200	0.8200	-
03 Nov 2022	0.8200	0.8200	0.8200	0.8200	0.8200	5,240
02 Nov 2022	0.8500	0.8500	0.8500	0.8500	0.8500	23,282
01 Nov 2022	0.8200	0.8500	0.8200	0.8500	0.8500	8,368
31 Oct 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,580.81-14.13(-0.12%)

NZD/USD0.6208-0.0046(-0.74%)

NZD/EUR0.5767+0.0001(+0.02%)

ALL ORDS7,137.60-11.00(-0.15%)

ASX 2006,955.20-13.40(-0.19%)

OIL67.98-1.98(-2.83%)

CDL Investments New Zealand Limited (CDI.NZ)

NZX 50
11,580.81
-14.13(-0.12%)

NZD/USD
0.6208
-0.0046(-0.74%)

NZD/EUR
0.5767
+0.0001(+0.02%)

ALL ORDS
7,137.60
-11.00(-0.15%)

ASX 200
6,955.20
-13.40(-0.19%)

OIL
67.98
-1.98(-2.83%)