CDI.NZ - CDL Investments New Zealand Limited

NZSE - NZSE Delayed price. Currency in NZD
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 20230.74000.74000.74000.74000.7400374
08 Jun 20230.75000.75000.74000.74000.74006,100
07 Jun 20230.75000.75000.75000.75000.7500944
06 Jun 20230.76000.76000.75000.75000.7500249
02 Jun 20230.76000.76000.76000.76000.7600-
01 Jun 20230.75000.77000.75000.76000.760070,121
31 May 20230.79000.79000.75000.75000.75008,277
30 May 20230.75000.75000.75000.75000.7500-
29 May 20230.75000.75000.75000.75000.7500-
26 May 20230.79500.80000.75000.75000.75009,718
25 May 20230.79000.79500.79000.79500.79501,373
24 May 20230.79500.79500.79500.79500.7950-
23 May 20230.78500.79500.78500.79500.79501,161
22 May 20230.78500.78500.78500.78500.785015,268
19 May 20230.78000.78500.78000.78500.78502,638
18 May 20230.78000.78000.78000.78000.7800572
17 May 20230.78500.78500.78500.78500.78507,535
16 May 20230.77000.78000.77000.78000.78004,850
15 May 20230.75000.76500.75000.75000.75003,158
12 May 20230.75000.75000.73000.73000.730032,001
11 May 20230.75000.75000.75000.75000.7500-
10 May 20230.75000.75000.75000.75000.75003
09 May 20230.76000.76000.76000.76000.7600330
08 May 20230.75500.75500.75500.75500.75506
05 May 20230.78000.78500.75500.75500.75506,055
04 May 20230.73000.75000.73000.75000.750034,198
03 May 20230.75000.75000.73000.73000.73003,136
02 May 20230.75000.75000.75000.75000.750010
01 May 20230.78000.79000.78000.79000.790011,877
28 Apr 20230.79000.79000.77500.77500.775031,030
27 Apr 20230.79000.79000.79000.79000.7900537
26 Apr 20230.035 Dividend
26 Apr 20230.79500.82000.79500.82000.7850151,614
24 Apr 20230.79500.79500.79500.79500.761118,355
21 Apr 20230.79500.79500.79500.79500.7611232
20 Apr 20230.80500.80500.80500.80500.77063,009
19 Apr 20230.79500.80500.79500.79500.76113,930
18 Apr 20230.77500.78500.77500.78500.751512,001
17 Apr 20230.76000.81000.76000.78000.746716,366
14 Apr 20230.78000.78000.78000.78000.74672,846
13 Apr 20230.77000.78000.77000.77000.737121,816
12 Apr 20230.76500.76500.75000.75000.718017,524
11 Apr 20230.77000.77000.75000.77000.737115,226
06 Apr 20230.75000.75000.75000.75000.7180-
05 Apr 20230.75000.75000.75000.75000.7180-
04 Apr 20230.75000.75000.75000.75000.71801,889
03 Apr 20230.76000.76000.76000.76000.7276-
31 Mar 20230.75000.76000.75000.76000.727611,561
30 Mar 20230.75000.75000.75000.75000.718019,112
29 Mar 2023------
28 Mar 20230.77000.77000.74000.74000.70842,453
27 Mar 20230.75000.76000.74000.74000.708410,921
24 Mar 20230.74000.74000.74000.74000.70843,828
23 Mar 20230.73500.74000.73000.73500.7036109,554
22 Mar 20230.73000.73000.73000.73000.6988-
21 Mar 20230.73000.73000.73000.73000.69885,045
20 Mar 20230.77500.77500.77500.77500.7419278
17 Mar 20230.79000.79000.79000.79000.7563218
16 Mar 20230.80000.80000.80000.80000.76591
15 Mar 20230.73000.73000.73000.73000.69881,176
14 Mar 20230.74000.74000.73000.73000.6988111,397
13 Mar 20230.75000.75000.74000.74000.708478,700
10 Mar 20230.72500.73000.72500.73000.698850,066
09 Mar 20230.73000.73000.73000.73000.6988185
08 Mar 20230.73000.73000.73000.73000.698810,107
07 Mar 20230.73000.73000.73000.73000.69883,632
06 Mar 20230.76000.76000.73000.73000.698833,081
03 Mar 20230.76000.76000.75000.76000.727617,323
02 Mar 20230.76000.76000.75000.75000.71806,830
01 Mar 20230.75000.75000.75000.75000.718019,776
28 Feb 20230.76500.76500.76500.76500.7323-
27 Feb 20230.76500.76500.76500.76500.7323218
24 Feb 20230.75500.75500.75500.75500.72281
23 Feb 20230.76000.76000.75000.75000.71804,973
22 Feb 20230.75000.75000.75000.75000.7180-
21 Feb 20230.75000.75000.75000.75000.7180120
20 Feb 20230.77000.78500.77000.78500.75151,414
17 Feb 20230.76000.77000.75000.77000.73714,464
16 Feb 20230.75000.75000.75000.75000.7180-
15 Feb 20230.75000.75000.75000.75000.7180515
14 Feb 20230.76500.77000.76500.77000.73711,332
13 Feb 20230.76000.76000.75000.75000.718010,792
10 Feb 20230.77000.77000.77000.77000.7371818
09 Feb 20230.77000.77000.76000.77000.7371724
08 Feb 20230.77500.77500.76000.76000.727610,007
07 Feb 20230.76500.76500.76500.76500.73232,093
03 Feb 20230.76000.76000.76000.76000.727619,152
02 Feb 20230.76000.76000.76000.76000.7276-
01 Feb 20230.76000.76000.76000.76000.727624,759
31 Jan 20230.76000.76500.75000.75000.718025,436
30 Jan 20230.74000.74000.74000.74000.7084-
27 Jan 20230.73000.74000.73000.74000.708414,110
26 Jan 20230.75000.75000.74500.74500.71329,795
25 Jan 20230.75000.75000.75000.75000.7180852
24 Jan 20230.75000.75000.75000.75000.7180351
23 Jan 20230.75500.75500.75000.75000.718042,830
20 Jan 20230.75000.75000.75000.75000.718014
19 Jan 20230.71000.71000.71000.71000.6797365
18 Jan 20230.72000.72000.71000.71000.6797244
17 Jan 20230.71000.71000.71000.71000.6797370
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...