New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20230.74000.74000.74000.74000.74003,828
23 Mar 20230.73500.74000.73000.73500.7350109,554
22 Mar 20230.73000.73000.73000.73000.7300-
21 Mar 20230.73000.73000.73000.73000.73005,045
20 Mar 20230.77500.77500.77500.77500.7750278
17 Mar 20230.79000.79000.79000.79000.7900218
16 Mar 20230.80000.80000.80000.80000.80001
15 Mar 20230.73000.73000.73000.73000.73001,176
14 Mar 20230.74000.74000.73000.73000.7300111,397
13 Mar 20230.75000.75000.74000.74000.740078,700
10 Mar 20230.72500.73000.72500.73000.730050,066
09 Mar 20230.73000.73000.73000.73000.7300185
08 Mar 20230.73000.73000.73000.73000.730010,107
07 Mar 20230.73000.73000.73000.73000.73003,632
06 Mar 20230.76000.76000.73000.73000.730033,081
03 Mar 20230.76000.76000.75000.76000.760017,323
02 Mar 20230.76000.76000.75000.75000.75006,830
01 Mar 20230.75000.75000.75000.75000.750019,776
28 Feb 20230.76500.76500.76500.76500.7650-
27 Feb 20230.76500.76500.76500.76500.7650218
24 Feb 20230.75500.75500.75500.75500.75501
23 Feb 20230.76000.76000.75000.75000.75004,973
22 Feb 20230.75000.75000.75000.75000.7500-
21 Feb 20230.75000.75000.75000.75000.7500120
20 Feb 20230.77000.78500.77000.78500.78501,414
17 Feb 20230.76000.77000.75000.77000.77004,464
16 Feb 20230.75000.75000.75000.75000.7500-
15 Feb 20230.75000.75000.75000.75000.7500515
14 Feb 20230.76500.77000.76500.77000.77001,332
13 Feb 20230.76000.76000.75000.75000.750010,792
10 Feb 20230.77000.77000.77000.77000.7700818
09 Feb 20230.77000.77000.76000.77000.7700724
08 Feb 20230.77500.77500.76000.76000.760010,007
07 Feb 20230.76500.76500.76500.76500.76502,093
03 Feb 20230.76000.76000.76000.76000.760019,152
02 Feb 20230.76000.76000.76000.76000.7600-
01 Feb 20230.76000.76000.76000.76000.760024,759
31 Jan 20230.76000.76500.75000.75000.750025,436
30 Jan 20230.74000.74000.74000.74000.7400-
27 Jan 20230.73000.74000.73000.74000.740014,110
26 Jan 20230.75000.75000.74500.74500.74509,795
25 Jan 20230.75000.75000.75000.75000.7500852
24 Jan 20230.75000.75000.75000.75000.7500351
23 Jan 20230.75500.75500.75000.75000.750042,830
20 Jan 20230.75000.75000.75000.75000.750014
19 Jan 20230.71000.71000.71000.71000.7100365
18 Jan 20230.72000.72000.71000.71000.7100244
17 Jan 20230.71000.71000.71000.71000.7100370
16 Jan 20230.72500.72500.71000.71000.710024,867
13 Jan 20230.71000.71000.71000.71000.7100-
12 Jan 20230.71000.71000.71000.71000.71001,709
11 Jan 20230.71000.71000.70500.71000.710014,629
10 Jan 20230.71000.71000.71000.71000.7100-
09 Jan 20230.72500.72500.71000.71000.710084,117
06 Jan 20230.72000.72000.72000.72000.72001,445
05 Jan 20230.74000.74500.73000.73000.730019,594
04 Jan 20230.75000.75000.73000.73000.730023,557
30 Dec 20220.75500.75500.75500.75500.75501,206
29 Dec 20220.75500.76000.75500.76000.76005,035
28 Dec 20220.75500.75500.75500.75500.75504,953
23 Dec 20220.76000.76500.76000.76500.76502,398
22 Dec 20220.75000.75500.75000.75500.755012,716
21 Dec 20220.75500.75500.75000.75000.75002,215
20 Dec 20220.75000.75500.75000.75000.750033,845
19 Dec 20220.73500.75000.73500.75000.750019,950
16 Dec 20220.73500.73500.73500.73500.7350295
15 Dec 20220.73000.73500.73000.73000.73007,548
14 Dec 20220.75000.75000.72000.72000.720054,288
13 Dec 20220.75000.75500.75000.75500.75506,574
12 Dec 20220.75000.75000.75000.75000.750017,303
09 Dec 20220.75000.75000.75000.75000.75009,063
08 Dec 20220.77000.77000.75000.75000.75004,478
07 Dec 20220.77000.77500.77000.77000.770012,110
06 Dec 20220.78500.78500.78500.78500.7850567
05 Dec 20220.77000.77000.77000.77000.7700480
02 Dec 20220.77000.77000.77000.77000.770030,430
01 Dec 20220.75000.77000.75000.77000.770015,491
30 Nov 20220.78500.78500.75000.75000.75003,667
29 Nov 20220.80000.80000.80000.80000.80003,034
28 Nov 20220.79000.79000.79000.79000.7900-
25 Nov 20220.75000.79000.75000.79000.790019,808
24 Nov 20220.78000.78000.78000.78000.7800-
23 Nov 20220.78000.78000.78000.78000.7800122
22 Nov 20220.82000.82000.80500.80500.80507,653
21 Nov 20220.82000.82000.82000.82000.8200-
18 Nov 20220.82000.82000.82000.82000.82009,919
17 Nov 20220.82000.82000.82000.82000.8200-
16 Nov 20220.82500.83000.82000.82000.820029,696
15 Nov 20220.82500.82500.82500.82500.82505,001
14 Nov 20220.81000.82000.81000.82000.82003,238
11 Nov 20220.81000.81000.81000.81000.8100-
10 Nov 20220.83000.83000.81000.81000.810035,896
09 Nov 20220.83000.83000.83000.83000.83002,576
08 Nov 20220.82000.83000.82000.83000.830016,276
07 Nov 20220.82000.82000.82000.82000.82002,925
04 Nov 20220.82000.82000.82000.82000.8200-
03 Nov 20220.82000.82000.82000.82000.82005,240
02 Nov 20220.85000.85000.85000.85000.850023,282
01 Nov 20220.82000.85000.82000.85000.85008,368
31 Oct 20220.85000.85000.85000.85000.8500-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...