CDL Investments New Zealand Limited (CDI.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

0.7450

0.0000

(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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jan 2023	0.7500	0.7500	0.7450	0.7450	0.7450	96
26 Jan 2023	0.7500	0.7500	0.7450	0.7450	0.7450	9,795
25 Jan 2023	0.7500	0.7500	0.7500	0.7500	0.7500	852
24 Jan 2023	0.7500	0.7500	0.7500	0.7500	0.7500	351
23 Jan 2023	0.7550	0.7550	0.7500	0.7500	0.7500	42,830
20 Jan 2023	0.7500	0.7500	0.7500	0.7500	0.7500	14
19 Jan 2023	0.7100	0.7100	0.7100	0.7100	0.7100	365
18 Jan 2023	0.7200	0.7200	0.7100	0.7100	0.7100	244
17 Jan 2023	0.7100	0.7100	0.7100	0.7100	0.7100	370
16 Jan 2023	0.7250	0.7250	0.7100	0.7100	0.7100	24,867
13 Jan 2023	0.7100	0.7100	0.7100	0.7100	0.7100	-
12 Jan 2023	0.7100	0.7100	0.7100	0.7100	0.7100	1,709
11 Jan 2023	0.7100	0.7100	0.7050	0.7100	0.7100	14,629
10 Jan 2023	0.7100	0.7100	0.7100	0.7100	0.7100	-
09 Jan 2023	0.7250	0.7250	0.7100	0.7100	0.7100	84,117
06 Jan 2023	0.7200	0.7200	0.7200	0.7200	0.7200	1,445
05 Jan 2023	0.7400	0.7450	0.7300	0.7300	0.7300	19,594
04 Jan 2023	0.7500	0.7500	0.7300	0.7300	0.7300	23,557
30 Dec 2022	0.7550	0.7550	0.7550	0.7550	0.7550	1,206
29 Dec 2022	0.7550	0.7600	0.7550	0.7600	0.7600	5,035
28 Dec 2022	0.7550	0.7550	0.7550	0.7550	0.7550	4,953
23 Dec 2022	0.7600	0.7650	0.7600	0.7650	0.7650	2,398
22 Dec 2022	0.7500	0.7550	0.7500	0.7550	0.7550	12,716
21 Dec 2022	0.7550	0.7550	0.7500	0.7500	0.7500	2,215
20 Dec 2022	0.7500	0.7550	0.7500	0.7500	0.7500	33,845
19 Dec 2022	0.7350	0.7500	0.7350	0.7500	0.7500	19,950
16 Dec 2022	0.7350	0.7350	0.7350	0.7350	0.7350	295
15 Dec 2022	0.7300	0.7350	0.7300	0.7300	0.7300	7,548
14 Dec 2022	0.7500	0.7500	0.7200	0.7200	0.7200	54,288
13 Dec 2022	0.7500	0.7550	0.7500	0.7550	0.7550	6,574
12 Dec 2022	0.7500	0.7500	0.7500	0.7500	0.7500	17,303
09 Dec 2022	0.7500	0.7500	0.7500	0.7500	0.7500	9,063
08 Dec 2022	0.7700	0.7700	0.7500	0.7500	0.7500	4,478
07 Dec 2022	0.7700	0.7750	0.7700	0.7700	0.7700	12,110
06 Dec 2022	0.7850	0.7850	0.7850	0.7850	0.7850	567
05 Dec 2022	0.7700	0.7700	0.7700	0.7700	0.7700	480
02 Dec 2022	0.7700	0.7700	0.7700	0.7700	0.7700	30,430
01 Dec 2022	0.7500	0.7700	0.7500	0.7700	0.7700	15,491
30 Nov 2022	0.7850	0.7850	0.7500	0.7500	0.7500	3,667
29 Nov 2022	0.8000	0.8000	0.8000	0.8000	0.8000	3,034
28 Nov 2022	0.7900	0.7900	0.7900	0.7900	0.7900	-
25 Nov 2022	0.7500	0.7900	0.7500	0.7900	0.7900	19,808
24 Nov 2022	0.7800	0.7800	0.7800	0.7800	0.7800	-
23 Nov 2022	0.7800	0.7800	0.7800	0.7800	0.7800	122
22 Nov 2022	0.8200	0.8200	0.8050	0.8050	0.8050	7,653
21 Nov 2022	0.8200	0.8200	0.8200	0.8200	0.8200	-
18 Nov 2022	0.8200	0.8200	0.8200	0.8200	0.8200	9,919
17 Nov 2022	0.8200	0.8200	0.8200	0.8200	0.8200	-
16 Nov 2022	0.8250	0.8300	0.8200	0.8200	0.8200	29,696
15 Nov 2022	0.8250	0.8250	0.8250	0.8250	0.8250	5,001
14 Nov 2022	0.8100	0.8200	0.8100	0.8200	0.8200	3,238
11 Nov 2022	0.8100	0.8100	0.8100	0.8100	0.8100	-
10 Nov 2022	0.8300	0.8300	0.8100	0.8100	0.8100	35,896
09 Nov 2022	0.8300	0.8300	0.8300	0.8300	0.8300	2,576
08 Nov 2022	0.8200	0.8300	0.8200	0.8300	0.8300	16,276
07 Nov 2022	0.8200	0.8200	0.8200	0.8200	0.8200	2,925
04 Nov 2022	0.8200	0.8200	0.8200	0.8200	0.8200	-
03 Nov 2022	0.8200	0.8200	0.8200	0.8200	0.8200	5,240
02 Nov 2022	0.8500	0.8500	0.8500	0.8500	0.8500	23,282
01 Nov 2022	0.8200	0.8500	0.8200	0.8500	0.8500	8,368
31 Oct 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
28 Oct 2022	0.8500	0.8500	0.8500	0.8500	0.8500	1,592
27 Oct 2022	0.8350	0.8400	0.8350	0.8400	0.8400	2,258
26 Oct 2022	0.8350	0.8400	0.8350	0.8400	0.8400	25,996
25 Oct 2022	0.8100	0.8400	0.8100	0.8400	0.8400	16,331
21 Oct 2022	0.8000	0.8000	0.8000	0.8000	0.8000	321
20 Oct 2022	0.8200	0.8200	0.8000	0.8000	0.8000	17,792
19 Oct 2022	0.8100	0.8100	0.8100	0.8100	0.8100	15,111
18 Oct 2022	0.8200	0.8200	0.8200	0.8200	0.8200	16,261
17 Oct 2022	0.8100	0.8200	0.8100	0.8200	0.8200	15,595
14 Oct 2022	0.8000	0.8000	0.8000	0.8000	0.8000	607
13 Oct 2022	0.7950	0.8200	0.7950	0.8200	0.8200	2,491
12 Oct 2022	0.8000	0.8000	0.7850	0.8000	0.8000	59,513
11 Oct 2022	0.8000	0.8000	0.7900	0.7900	0.7900	778
10 Oct 2022	0.8000	0.8000	0.7850	0.7850	0.7850	2,766
07 Oct 2022	0.7850	0.7850	0.7850	0.7850	0.7850	166
06 Oct 2022	0.8000	0.8000	0.7850	0.7850	0.7850	7,455
05 Oct 2022	0.7800	0.7800	0.7800	0.7800	0.7800	-
04 Oct 2022	0.8150	0.8150	0.7800	0.7800	0.7800	82,543
03 Oct 2022	0.8100	0.8100	0.8100	0.8100	0.8100	3,037
30 Sept 2022	0.8000	0.8000	0.8000	0.8000	0.8000	407
29 Sept 2022	0.7950	0.7950	0.7950	0.7950	0.7950	17,568
28 Sept 2022	0.7950	0.7950	0.7950	0.7950	0.7950	95
27 Sept 2022	0.7900	0.8000	0.7850	0.8000	0.8000	9,879
23 Sept 2022	0.8000	0.8000	0.8000	0.8000	0.8000	3,136
22 Sept 2022	0.8000	0.8000	0.8000	0.8000	0.8000	529
21 Sept 2022	0.7950	0.7950	0.7950	0.7950	0.7950	20,531
20 Sept 2022	0.7950	0.7950	0.7950	0.7950	0.7950	-
19 Sept 2022	0.8200	0.8200	0.7950	0.7950	0.7950	28,793
16 Sept 2022	0.8100	0.8100	0.8100	0.8100	0.8100	4,150
15 Sept 2022	0.7950	0.8100	0.7950	0.8100	0.8100	21,329
14 Sept 2022	0.8250	0.8250	0.8250	0.8250	0.8250	268
13 Sept 2022	0.8100	0.8100	0.8100	0.8100	0.8100	-
12 Sept 2022	0.7950	0.8100	0.7950	0.8100	0.8100	304
09 Sept 2022	0.8050	0.8050	0.7900	0.7900	0.7900	5,020
08 Sept 2022	0.8050	0.8050	0.8000	0.8050	0.8050	3,575
07 Sept 2022	0.8350	0.8350	0.8350	0.8350	0.8350	700
06 Sept 2022	0.8200	0.8200	0.8200	0.8200	0.8200	-
05 Sept 2022	0.8050	0.8200	0.8050	0.8200	0.8200	471
02 Sept 2022	0.8250	0.8250	0.8050	0.8050	0.8050	23,926
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,044.21+20.75(+0.17%)

NZD/USD0.6507+0.0015(+0.23%)

NZD/EUR0.5973+0.0018(+0.31%)

ALL ORDS7,717.00+29.00(+0.38%)

ASX 2007,498.50+30.20(+0.40%)

OIL81.26+0.25(+0.31%)

CDL Investments New Zealand Limited (CDI.NZ)

NZX 50
12,044.21
+20.75(+0.17%)

NZD/USD
0.6507
+0.0015(+0.23%)

NZD/EUR
0.5973
+0.0018(+0.31%)

ALL ORDS
7,717.00
+29.00(+0.38%)

ASX 200
7,498.50
+30.20(+0.40%)

OIL
81.26
+0.25(+0.31%)