New Zealand markets closed

CDL Investments New Zealand Limited (CDI.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.7300+0.0100 (+1.39%)
At close: 04:17PM NZST
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20240.72000.73000.72000.73000.730060,425
19 Jul 20240.72000.73000.72000.73000.730060,425
18 Jul 20240.72000.72000.72000.72000.720017,429
17 Jul 20240.73000.73000.72000.73000.73007,543
16 Jul 2024------
15 Jul 20240.73000.73000.73000.73000.730014,197
12 Jul 20240.71000.73000.71000.73000.730036,600
11 Jul 20240.70000.70000.70000.70000.7000-
10 Jul 20240.70000.70000.70000.70000.70004,653
09 Jul 20240.72000.72000.70000.70000.700014,870
08 Jul 20240.73500.74000.71000.71000.710011,394
05 Jul 20240.73500.73500.73000.73000.7300189
04 Jul 20240.71500.73500.71500.73500.735014,621
03 Jul 20240.72000.72000.71000.71000.7100261
02 Jul 20240.72000.72000.72000.72000.720099
01 Jul 20240.71000.71000.71000.71000.7100-
27 Jun 20240.71000.71000.71000.71000.710054,135
26 Jun 20240.72000.72000.71000.71000.710016,276
25 Jun 20240.72000.72000.72000.72000.720025,803
24 Jun 20240.74000.74000.74000.74000.7400-
21 Jun 20240.74000.74000.74000.74000.74005,509
20 Jun 20240.75000.75000.74000.74000.740011,671
19 Jun 20240.75000.75000.75000.75000.7500-
18 Jun 20240.75000.75000.75000.75000.75001
17 Jun 20240.75000.75000.75000.75000.7500-
14 Jun 20240.75000.75000.75000.75000.7500-
13 Jun 20240.75000.75000.75000.75000.750015,209
12 Jun 20240.75000.75000.75000.75000.750014,022
11 Jun 20240.73000.73000.73000.73000.730018,425
10 Jun 20240.72000.72500.72000.72500.7250234
07 Jun 20240.71000.71000.71000.71000.71004,009
06 Jun 20240.70500.70500.70500.70500.7050495
05 Jun 20240.70000.70000.70000.70000.700011,359
04 Jun 20240.70000.70000.70000.70000.70005,279
31 May 20240.69500.70000.69500.70000.700019,230
30 May 20240.70000.70000.69500.69500.695015,623
29 May 20240.69000.69000.69000.69000.690020
28 May 20240.68000.68500.68000.68500.685038,274
27 May 20240.68000.68000.66000.67000.670037,735
24 May 20240.68000.68000.68000.68000.680012,433
23 May 20240.67000.68500.67000.68500.68501,585
22 May 20240.70000.70000.68000.68000.680020,314
21 May 20240.73000.73000.70000.70000.700018,687
20 May 20240.70000.70000.70000.70000.700022,980
17 May 20240.70000.70000.70000.70000.700012,060
16 May 20240.71000.71000.70000.71000.710019,786
15 May 20240.72000.72000.71000.71000.710019,667
14 May 20240.70000.70000.70000.70000.700014,278
13 May 20240.68500.68500.68500.68500.6850-
10 May 20240.71000.71000.68500.68500.6850123,353
09 May 20240.73000.73000.70500.71000.710032,305
08 May 20240.73000.73000.73000.73000.73007,510
07 May 20240.74000.74000.74000.74000.74003,782
06 May 20240.76000.76000.74000.74000.7400427
03 May 20240.77000.77000.77000.77000.770010,126
02 May 20240.76000.77000.76000.76000.76007,354
02 May 20240.035 Dividend
01 May 20240.75000.76000.74000.76000.725021,016
30 Apr 20240.78500.78500.77000.77000.734532,290
29 Apr 20240.79500.79500.79500.79500.758459
26 Apr 20240.80000.80000.80000.80000.76324,105
24 Apr 20240.80000.80000.78000.78000.744110,265
23 Apr 20240.79000.80000.79000.80000.763220,416
22 Apr 20240.80000.80000.79000.79000.753610,548
19 Apr 20240.80000.80000.80000.80000.7632883
18 Apr 20240.78000.79000.78000.79000.753621,012
17 Apr 20240.79000.80000.79000.79000.753634,448
16 Apr 20240.80500.80500.80000.80000.76322,269
15 Apr 20240.78000.80000.78000.79000.753621,506
12 Apr 20240.77000.77000.77000.77000.7345-
11 Apr 20240.77000.77000.77000.77000.73453,507
10 Apr 20240.80000.80000.79000.79000.75361,405
09 Apr 20240.77000.77000.77000.77000.7345-
08 Apr 20240.78000.78000.77000.77000.734510,501
05 Apr 20240.80000.80000.78000.78000.744133,291
04 Apr 20240.80000.81000.80000.80000.76327,621
03 Apr 20240.81000.81000.81000.81000.77272,101
02 Apr 20240.81000.82000.81000.82000.78221,575
28 Mar 20240.80000.80000.80000.80000.763254
27 Mar 20240.80000.80000.80000.80000.763243
26 Mar 20240.78000.78000.78000.78000.74413,078
25 Mar 20240.77500.78500.77500.77500.73931,287
22 Mar 20240.82500.82500.77000.77000.73452,493
21 Mar 20240.80500.80500.80500.80500.7679841
20 Mar 20240.78500.78500.78500.78500.7488-
19 Mar 20240.78500.78500.78500.78500.7488-
18 Mar 20240.78500.78500.78500.78500.74883,497
15 Mar 20240.78500.78500.77000.77000.73457,332
14 Mar 20240.81000.81000.78500.78500.748817,385
13 Mar 20240.78000.78000.78000.78000.74412,391
12 Mar 20240.78000.78000.77000.78000.74418,213
11 Mar 20240.75000.78000.75000.78000.74412,031
08 Mar 20240.74000.74000.74000.74000.70591,367
07 Mar 20240.75000.75000.75000.75000.715519
06 Mar 20240.72000.75000.72000.75000.7155272
05 Mar 20240.70000.70000.70000.70000.6678319
04 Mar 20240.70000.70000.70000.70000.667810,035
01 Mar 20240.68500.68500.68500.68500.653513,481
29 Feb 20240.70500.70500.70500.70500.67257,902
28 Feb 20240.68500.70500.68500.70500.672518,051
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...