New Zealand markets close in 1 hour 34 minutes

CDL Investments New Zealand Limited (CDI.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.74500.0000 (0.00%)
As of 04:59PM NZDT. Market open.
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jan 20230.75000.75000.74500.74500.745096
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-
28 Oct 20220.85000.85000.85000.85000.85001,592
27 Oct 20220.83500.84000.83500.84000.84002,258
26 Oct 20220.83500.84000.83500.84000.840025,996
25 Oct 20220.81000.84000.81000.84000.840016,331
21 Oct 20220.80000.80000.80000.80000.8000321
20 Oct 20220.82000.82000.80000.80000.800017,792
19 Oct 20220.81000.81000.81000.81000.810015,111
18 Oct 20220.82000.82000.82000.82000.820016,261
17 Oct 20220.81000.82000.81000.82000.820015,595
14 Oct 20220.80000.80000.80000.80000.8000607
13 Oct 20220.79500.82000.79500.82000.82002,491
12 Oct 20220.80000.80000.78500.80000.800059,513
11 Oct 20220.80000.80000.79000.79000.7900778
10 Oct 20220.80000.80000.78500.78500.78502,766
07 Oct 20220.78500.78500.78500.78500.7850166
06 Oct 20220.80000.80000.78500.78500.78507,455
05 Oct 20220.78000.78000.78000.78000.7800-
04 Oct 20220.81500.81500.78000.78000.780082,543
03 Oct 20220.81000.81000.81000.81000.81003,037
30 Sept 20220.80000.80000.80000.80000.8000407
29 Sept 20220.79500.79500.79500.79500.795017,568
28 Sept 20220.79500.79500.79500.79500.795095
27 Sept 20220.79000.80000.78500.80000.80009,879
23 Sept 20220.80000.80000.80000.80000.80003,136
22 Sept 20220.80000.80000.80000.80000.8000529
21 Sept 20220.79500.79500.79500.79500.795020,531
20 Sept 20220.79500.79500.79500.79500.7950-
19 Sept 20220.82000.82000.79500.79500.795028,793
16 Sept 20220.81000.81000.81000.81000.81004,150
15 Sept 20220.79500.81000.79500.81000.810021,329
14 Sept 20220.82500.82500.82500.82500.8250268
13 Sept 20220.81000.81000.81000.81000.8100-
12 Sept 20220.79500.81000.79500.81000.8100304
09 Sept 20220.80500.80500.79000.79000.79005,020
08 Sept 20220.80500.80500.80000.80500.80503,575
07 Sept 20220.83500.83500.83500.83500.8350700
06 Sept 20220.82000.82000.82000.82000.8200-
05 Sept 20220.80500.82000.80500.82000.8200471
02 Sept 20220.82500.82500.80500.80500.805023,926
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...