New Zealand markets closed

Chatham Rock Phosphate Limited (CRP.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.1550-0.0120 (-7.19%)
At close: 05:00PM NZST
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.16400.16400.15500.15500.155026,513
19 Apr 20240.16400.16400.15500.15500.155026,513
18 Apr 20240.16900.16900.16700.16700.1670699
17 Apr 20240.16500.17000.16500.17000.170066,891
16 Apr 20240.16300.16300.16300.16300.1630-
15 Apr 20240.16300.16500.16300.16300.163015,255
12 Apr 20240.15200.16000.15200.16000.160068,158
11 Apr 20240.14800.15100.14800.15100.151034,664
10 Apr 20240.11800.14800.11800.14500.1450135,468
09 Apr 20240.11700.11700.11700.11700.1170-
08 Apr 20240.12000.12000.11700.11700.117018,243
05 Apr 20240.12000.12000.12000.12000.12001,751
04 Apr 20240.12000.12000.12000.12000.12003,156
03 Apr 20240.11700.12000.11700.12000.120046,005
02 Apr 20240.12000.12300.12000.12300.123014,533
28 Mar 20240.12000.12000.11800.12000.12001,290
27 Mar 20240.12600.12600.12000.12000.120034,082
26 Mar 20240.12500.12500.12500.12500.125013,765
25 Mar 20240.12700.12700.12700.12700.127076
22 Mar 20240.12800.12800.12800.12800.12801,966
21 Mar 20240.12900.12900.12800.12800.128016,421
20 Mar 20240.12700.12700.12700.12700.1270-
19 Mar 20240.12700.12700.12700.12700.12702,080
18 Mar 20240.12400.12500.12400.12500.12506,303
15 Mar 20240.12300.12300.12300.12300.12301,671
14 Mar 20240.12200.12200.12200.12200.12201,815
13 Mar 20240.12100.12100.12100.12100.121047
12 Mar 20240.12000.12000.12000.12000.12002,841
11 Mar 20240.11900.11900.11800.11900.119045,115
08 Mar 20240.12100.12200.12100.12100.12108,120
07 Mar 20240.11900.11900.11800.11900.119018,414
06 Mar 20240.12800.12800.12000.12000.120030,723
05 Mar 20240.13700.13700.13700.13700.137037
04 Mar 20240.14500.14500.14300.14300.14302,581
01 Mar 20240.14600.14600.14500.14500.14504,038
29 Feb 20240.14600.14600.14600.14600.1460857
28 Feb 20240.14200.14900.14200.14600.146051,624
27 Feb 20240.13500.13900.13500.13900.13909,899
26 Feb 20240.13900.13900.13900.13900.13903,677
23 Feb 20240.14000.14000.13900.13900.1390905
22 Feb 20240.14200.14200.13800.14200.142015,631
21 Feb 20240.13700.14100.13700.14100.14103,343
20 Feb 20240.13200.13200.13200.13200.132011,177
19 Feb 20240.12700.13200.12700.13200.13204,947
16 Feb 20240.12600.12600.12600.12600.1260899
15 Feb 20240.12100.12500.12100.12500.12501,283
14 Feb 20240.12100.12100.11900.11900.11903,257
13 Feb 20240.12500.12500.12500.12500.125022
12 Feb 20240.12300.12600.12300.12600.12609,918
09 Feb 20240.11500.11500.11500.11500.1150-
08 Feb 20240.12300.12300.11500.11500.11508,086
07 Feb 20240.12800.12800.12000.12300.123039,463
05 Feb 20240.12900.12900.12800.12800.128012,772
02 Feb 20240.12800.12900.12400.12900.12905,899
01 Feb 20240.13600.13700.13300.13400.134087,858
31 Jan 20240.14500.14500.14100.14100.14104,002
30 Jan 20240.15500.15500.14900.14900.14906,615
29 Jan 20240.16500.16500.16000.16000.160034,183
26 Jan 20240.16000.16000.15500.16000.160039,956
25 Jan 20240.17000.17800.16900.17200.1720187,477
24 Jan 20240.15800.16000.15800.16000.1600122,856
23 Jan 20240.14500.15200.14500.15100.151034,992
22 Jan 20240.12200.13500.12200.13500.135017,201
19 Jan 20240.11700.12000.11700.12000.12001,503
18 Jan 20240.11000.11000.11000.11000.11003,154
17 Jan 20240.10100.10400.10100.10400.10401,408
16 Jan 20240.09700.10000.09700.10000.10003,466
15 Jan 20240.09300.09300.09300.09300.093013,370
12 Jan 20240.09200.09200.09200.09200.0920-
11 Jan 20240.09100.09200.09100.09200.0920968
10 Jan 20240.09000.09000.09000.09000.0900500
09 Jan 20240.09000.09000.09000.09000.0900-
08 Jan 20240.09000.09000.09000.09000.09002,084
05 Jan 20240.09100.09100.09100.09100.091020,071
04 Jan 20240.09100.09100.09100.09100.09102,177
03 Jan 20240.09100.09100.09100.09100.0910662
29 Dec 20230.09100.09100.09100.09100.0910-
28 Dec 20230.09100.09100.09100.09100.09107,655
27 Dec 20230.09100.09100.09100.09100.09104,586
22 Dec 20230.09100.09100.09100.09100.0910-
21 Dec 20230.09100.09100.09100.09100.0910-
20 Dec 20230.09100.09100.09100.09100.091028,559
19 Dec 20230.09100.09100.09100.09100.09109,907
18 Dec 20230.08700.08700.08600.08600.086043,368
15 Dec 20230.09400.09400.08600.08600.086020,279
14 Dec 20230.09700.09700.09600.09700.097031,386
13 Dec 20230.09500.09500.09400.09400.09403,973
12 Dec 20230.09900.09900.09800.09800.098040,734
11 Dec 20230.10400.10400.09800.09800.098072,620
08 Dec 20230.10000.10200.09800.10200.102010,344
07 Dec 20230.10400.10400.10000.10000.100020,980
06 Dec 20230.10500.10500.10400.10400.104088,435
05 Dec 20230.10500.10500.10500.10500.105023,871
04 Dec 20230.10200.10200.10200.10200.102076,760
01 Dec 20230.10000.10000.10000.10000.1000-
30 Nov 20230.09600.10100.09600.10000.100099,241
29 Nov 20230.09700.09700.09600.09600.09606,247
28 Nov 20230.09900.09900.09800.09800.098023,478
27 Nov 20230.09800.09800.09800.09800.09803,097
24 Nov 20230.09900.09900.09900.09900.09902,841
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...