Mail

CDI.NZ - CDL Investments New Zealand Limited

NZSE - NZSE Delayed price. Currency in NZD

Show:

Historical prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	0.7400	0.7400	0.7400	0.7400	0.7400	374
08 Jun 2023	0.7500	0.7500	0.7400	0.7400	0.7400	6,100
07 Jun 2023	0.7500	0.7500	0.7500	0.7500	0.7500	944
06 Jun 2023	0.7600	0.7600	0.7500	0.7500	0.7500	249
02 Jun 2023	0.7600	0.7600	0.7600	0.7600	0.7600	-
01 Jun 2023	0.7500	0.7700	0.7500	0.7600	0.7600	70,121
31 May 2023	0.7900	0.7900	0.7500	0.7500	0.7500	8,277
30 May 2023	0.7500	0.7500	0.7500	0.7500	0.7500	-
29 May 2023	0.7500	0.7500	0.7500	0.7500	0.7500	-
26 May 2023	0.7950	0.8000	0.7500	0.7500	0.7500	9,718
25 May 2023	0.7900	0.7950	0.7900	0.7950	0.7950	1,373
24 May 2023	0.7950	0.7950	0.7950	0.7950	0.7950	-
23 May 2023	0.7850	0.7950	0.7850	0.7950	0.7950	1,161
22 May 2023	0.7850	0.7850	0.7850	0.7850	0.7850	15,268
19 May 2023	0.7800	0.7850	0.7800	0.7850	0.7850	2,638
18 May 2023	0.7800	0.7800	0.7800	0.7800	0.7800	572
17 May 2023	0.7850	0.7850	0.7850	0.7850	0.7850	7,535
16 May 2023	0.7700	0.7800	0.7700	0.7800	0.7800	4,850
15 May 2023	0.7500	0.7650	0.7500	0.7500	0.7500	3,158
12 May 2023	0.7500	0.7500	0.7300	0.7300	0.7300	32,001
11 May 2023	0.7500	0.7500	0.7500	0.7500	0.7500	-
10 May 2023	0.7500	0.7500	0.7500	0.7500	0.7500	3
09 May 2023	0.7600	0.7600	0.7600	0.7600	0.7600	330
08 May 2023	0.7550	0.7550	0.7550	0.7550	0.7550	6
05 May 2023	0.7800	0.7850	0.7550	0.7550	0.7550	6,055
04 May 2023	0.7300	0.7500	0.7300	0.7500	0.7500	34,198
03 May 2023	0.7500	0.7500	0.7300	0.7300	0.7300	3,136
02 May 2023	0.7500	0.7500	0.7500	0.7500	0.7500	10
01 May 2023	0.7800	0.7900	0.7800	0.7900	0.7900	11,877
28 Apr 2023	0.7900	0.7900	0.7750	0.7750	0.7750	31,030
27 Apr 2023	0.7900	0.7900	0.7900	0.7900	0.7900	537
26 Apr 2023	0.035 Dividend
26 Apr 2023	0.7950	0.8200	0.7950	0.8200	0.7850	151,614
24 Apr 2023	0.7950	0.7950	0.7950	0.7950	0.7611	18,355
21 Apr 2023	0.7950	0.7950	0.7950	0.7950	0.7611	232
20 Apr 2023	0.8050	0.8050	0.8050	0.8050	0.7706	3,009
19 Apr 2023	0.7950	0.8050	0.7950	0.7950	0.7611	3,930
18 Apr 2023	0.7750	0.7850	0.7750	0.7850	0.7515	12,001
17 Apr 2023	0.7600	0.8100	0.7600	0.7800	0.7467	16,366
14 Apr 2023	0.7800	0.7800	0.7800	0.7800	0.7467	2,846
13 Apr 2023	0.7700	0.7800	0.7700	0.7700	0.7371	21,816
12 Apr 2023	0.7650	0.7650	0.7500	0.7500	0.7180	17,524
11 Apr 2023	0.7700	0.7700	0.7500	0.7700	0.7371	15,226
06 Apr 2023	0.7500	0.7500	0.7500	0.7500	0.7180	-
05 Apr 2023	0.7500	0.7500	0.7500	0.7500	0.7180	-
04 Apr 2023	0.7500	0.7500	0.7500	0.7500	0.7180	1,889
03 Apr 2023	0.7600	0.7600	0.7600	0.7600	0.7276	-
31 Mar 2023	0.7500	0.7600	0.7500	0.7600	0.7276	11,561
30 Mar 2023	0.7500	0.7500	0.7500	0.7500	0.7180	19,112
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.7700	0.7700	0.7400	0.7400	0.7084	2,453
27 Mar 2023	0.7500	0.7600	0.7400	0.7400	0.7084	10,921
24 Mar 2023	0.7400	0.7400	0.7400	0.7400	0.7084	3,828
23 Mar 2023	0.7350	0.7400	0.7300	0.7350	0.7036	109,554
22 Mar 2023	0.7300	0.7300	0.7300	0.7300	0.6988	-
21 Mar 2023	0.7300	0.7300	0.7300	0.7300	0.6988	5,045
20 Mar 2023	0.7750	0.7750	0.7750	0.7750	0.7419	278
17 Mar 2023	0.7900	0.7900	0.7900	0.7900	0.7563	218
16 Mar 2023	0.8000	0.8000	0.8000	0.8000	0.7659	1
15 Mar 2023	0.7300	0.7300	0.7300	0.7300	0.6988	1,176
14 Mar 2023	0.7400	0.7400	0.7300	0.7300	0.6988	111,397
13 Mar 2023	0.7500	0.7500	0.7400	0.7400	0.7084	78,700
10 Mar 2023	0.7250	0.7300	0.7250	0.7300	0.6988	50,066
09 Mar 2023	0.7300	0.7300	0.7300	0.7300	0.6988	185
08 Mar 2023	0.7300	0.7300	0.7300	0.7300	0.6988	10,107
07 Mar 2023	0.7300	0.7300	0.7300	0.7300	0.6988	3,632
06 Mar 2023	0.7600	0.7600	0.7300	0.7300	0.6988	33,081
03 Mar 2023	0.7600	0.7600	0.7500	0.7600	0.7276	17,323
02 Mar 2023	0.7600	0.7600	0.7500	0.7500	0.7180	6,830
01 Mar 2023	0.7500	0.7500	0.7500	0.7500	0.7180	19,776
28 Feb 2023	0.7650	0.7650	0.7650	0.7650	0.7323	-
27 Feb 2023	0.7650	0.7650	0.7650	0.7650	0.7323	218
24 Feb 2023	0.7550	0.7550	0.7550	0.7550	0.7228	1
23 Feb 2023	0.7600	0.7600	0.7500	0.7500	0.7180	4,973
22 Feb 2023	0.7500	0.7500	0.7500	0.7500	0.7180	-
21 Feb 2023	0.7500	0.7500	0.7500	0.7500	0.7180	120
20 Feb 2023	0.7700	0.7850	0.7700	0.7850	0.7515	1,414
17 Feb 2023	0.7600	0.7700	0.7500	0.7700	0.7371	4,464
16 Feb 2023	0.7500	0.7500	0.7500	0.7500	0.7180	-
15 Feb 2023	0.7500	0.7500	0.7500	0.7500	0.7180	515
14 Feb 2023	0.7650	0.7700	0.7650	0.7700	0.7371	1,332
13 Feb 2023	0.7600	0.7600	0.7500	0.7500	0.7180	10,792
10 Feb 2023	0.7700	0.7700	0.7700	0.7700	0.7371	818
09 Feb 2023	0.7700	0.7700	0.7600	0.7700	0.7371	724
08 Feb 2023	0.7750	0.7750	0.7600	0.7600	0.7276	10,007
07 Feb 2023	0.7650	0.7650	0.7650	0.7650	0.7323	2,093
03 Feb 2023	0.7600	0.7600	0.7600	0.7600	0.7276	19,152
02 Feb 2023	0.7600	0.7600	0.7600	0.7600	0.7276	-
01 Feb 2023	0.7600	0.7600	0.7600	0.7600	0.7276	24,759
31 Jan 2023	0.7600	0.7650	0.7500	0.7500	0.7180	25,436
30 Jan 2023	0.7400	0.7400	0.7400	0.7400	0.7084	-
27 Jan 2023	0.7300	0.7400	0.7300	0.7400	0.7084	14,110
26 Jan 2023	0.7500	0.7500	0.7450	0.7450	0.7132	9,795
25 Jan 2023	0.7500	0.7500	0.7500	0.7500	0.7180	852
24 Jan 2023	0.7500	0.7500	0.7500	0.7500	0.7180	351
23 Jan 2023	0.7550	0.7550	0.7500	0.7500	0.7180	42,830
20 Jan 2023	0.7500	0.7500	0.7500	0.7500	0.7180	14
19 Jan 2023	0.7100	0.7100	0.7100	0.7100	0.6797	365
18 Jan 2023	0.7200	0.7200	0.7100	0.7100	0.6797	244
17 Jan 2023	0.7100	0.7100	0.7100	0.7100	0.6797	370
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...