New Zealand markets closed

CDL Investments New Zealand Limited (CDI.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.79000.0000 (0.00%)
At close: 11:02AM NZDT
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
22 Nov 20230.79500.80000.78500.78500.785027,981
21 Nov 20230.79500.79500.79500.79500.79501,337
20 Nov 20230.78000.78000.78000.78000.7800528
17 Nov 20230.78000.78000.78000.78000.7800191
16 Nov 20230.78500.78500.78500.78500.785027,606
15 Nov 20230.79000.80000.79000.80000.80001,223
14 Nov 20230.79000.79000.79000.79000.79002,181
13 Nov 20230.78000.78000.78000.78000.78002,283
10 Nov 20230.80000.80000.80000.80000.8000237
09 Nov 20230.79000.79000.78000.78000.780013,243
08 Nov 20230.78500.78500.78500.78500.78501,328
07 Nov 20230.81000.81000.81000.81000.810075,385
06 Nov 20230.79500.82000.79000.82000.820066,412
03 Nov 20230.76500.78000.76500.78000.780018,294
02 Nov 20230.75000.75000.75000.75000.75001,264
01 Nov 20230.74000.74000.74000.74000.7400-
31 Oct 20230.74000.74000.74000.74000.7400205
30 Oct 20230.74000.74000.73000.73000.730021,795
27 Oct 20230.74000.74000.74000.74000.7400-
26 Oct 20230.76500.76500.74000.74000.740010,012
25 Oct 20230.76500.76500.75000.75000.75007,377
24 Oct 20230.77000.78000.75500.78000.78001,740
20 Oct 20230.77000.77000.77000.77000.77001
19 Oct 20230.73500.73500.72500.72500.725013,626
18 Oct 20230.72500.72500.72500.72500.7250-
17 Oct 20230.74000.74000.72500.72500.725018,189
16 Oct 20230.73500.73500.73500.73500.7350283
13 Oct 20230.73000.73000.72500.72500.72507,002
12 Oct 20230.72000.72000.72000.72000.7200-
11 Oct 20230.72000.72000.72000.72000.7200-
10 Oct 20230.72000.72000.72000.72000.7200-
09 Oct 20230.72000.72000.72000.72000.72003,000
06 Oct 20230.71000.71000.71000.71000.71002,032
05 Oct 20230.75000.75000.71000.71000.71001,306
04 Oct 20230.78000.78000.75000.75000.75003,014
03 Oct 20230.78500.78500.78500.78500.7850300
02 Oct 20230.78000.78500.78000.78000.78001,036
29 Sept 20230.75000.77000.75000.77000.77009,353
28 Sept 20230.74000.74000.74000.74000.7400141
27 Sept 20230.73500.73500.73000.73000.730026,400
26 Sept 20230.73000.73000.73000.73000.73001,859
25 Sept 20230.73500.73500.73500.73500.73501,008
22 Sept 20230.73500.73500.73000.73000.73008,460
21 Sept 20230.73000.73000.73000.73000.7300-
20 Sept 20230.72500.73000.72500.73000.730015,565
19 Sept 20230.71000.71000.71000.71000.710014,412
18 Sept 20230.70000.70000.70000.70000.7000-
15 Sept 20230.70000.70000.70000.70000.700017,900
14 Sept 20230.72500.72500.70000.70000.700025,523
13 Sept 20230.73000.73000.73000.73000.7300-
12 Sept 20230.73000.73000.73000.73000.73006,084
11 Sept 20230.74000.74000.74000.74000.7400-
08 Sept 20230.73000.74000.73000.74000.740029,037
07 Sept 20230.73000.73000.73000.73000.73003,432
06 Sept 20230.73000.73000.73000.73000.730030,995
05 Sept 20230.72500.72500.72500.72500.725060,717
04 Sept 20230.72500.73000.72500.72500.72502,759
01 Sept 20230.72000.72500.72000.72500.725015,747
31 Aug 20230.71000.71000.71000.71000.7100-
30 Aug 20230.71000.71000.71000.71000.7100-
29 Aug 20230.74000.74000.71000.71000.710012,271
28 Aug 20230.74000.74000.74000.74000.74002,815
25 Aug 20230.74500.74500.74000.74000.74002,057
24 Aug 20230.76500.76500.74000.74000.7400764
23 Aug 20230.75000.76000.75000.76000.7600314
22 Aug 20230.75000.75000.73000.73000.73004,558
21 Aug 20230.73000.74000.73000.74000.740010,683
18 Aug 20230.74000.74000.73000.73000.730011,481
17 Aug 20230.75000.75000.75000.75000.750018,632
16 Aug 20230.75000.75000.75000.75000.75003,139
15 Aug 20230.74000.74000.74000.74000.7400-
14 Aug 20230.74500.74500.74000.74000.74003,217
11 Aug 20230.76000.76000.74000.74000.74007,214
10 Aug 20230.76000.76000.74000.74000.74007,500
09 Aug 20230.75000.75000.75000.75000.7500-
08 Aug 20230.79000.79000.75000.75000.750033,449
07 Aug 20230.77500.77500.77500.77500.7750130
04 Aug 20230.77000.77000.77000.77000.7700-
03 Aug 20230.77500.78500.77000.77000.770065,860
02 Aug 20230.74000.74000.74000.74000.7400-
01 Aug 20230.74000.74000.74000.74000.7400-
31 Jul 20230.75000.75000.74000.74000.740047,991
28 Jul 20230.77000.77000.77000.77000.7700769
27 Jul 20230.77000.77000.77000.77000.770075
26 Jul 20230.79000.79000.77000.77000.77007,603
25 Jul 20230.79000.79000.79000.79000.790017
24 Jul 20230.77000.79000.77000.79000.79004,388
21 Jul 20230.77000.77000.77000.77000.770022,249
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...