New Zealand markets closed

Chatham Rock Phosphate Limited (CRP.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.1050-0.0010 (-0.94%)
At close: 12:58PM NZST
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20240.11000.11000.10500.10500.10505,262
19 Jul 20240.11000.11000.10500.10500.10505,262
18 Jul 20240.10400.10600.10400.10600.10601,312
17 Jul 20240.10300.10300.10100.10100.101010,635
16 Jul 20240.10200.10400.10200.10300.103027,231
15 Jul 20240.10200.10200.10000.10200.102034,911
12 Jul 20240.11000.11000.10800.10800.10807,661
11 Jul 20240.11000.11000.11000.11000.1100-
10 Jul 20240.10800.11000.10800.11000.11002,101
09 Jul 20240.10900.10900.10900.10900.10909,102
08 Jul 20240.11300.11300.10900.10900.109018,999
05 Jul 20240.12000.12000.11100.11200.112014,385
04 Jul 20240.12600.12600.12000.12000.12001,148
03 Jul 20240.12700.12700.12100.12700.127013,084
02 Jul 20240.13500.13500.13500.13500.13508
01 Jul 20240.13700.13700.13700.13700.1370-
27 Jun 20240.13700.13700.13700.13700.1370696
26 Jun 20240.13500.13500.13500.13500.13502,000
25 Jun 20240.13500.13500.13500.13500.13501,900
24 Jun 20240.13400.13400.13400.13400.1340-
21 Jun 20240.13100.13400.13100.13400.13401,673
20 Jun 20240.12800.12800.12800.12800.1280-
19 Jun 20240.12800.12800.12800.12800.1280-
18 Jun 20240.13100.13400.12800.12800.12802,726
17 Jun 20240.12700.12700.12700.12700.1270-
14 Jun 20240.12700.12700.12700.12700.1270-
13 Jun 20240.13000.13200.12700.12700.1270167,716
12 Jun 20240.13600.13600.13500.13500.135022,916
11 Jun 20240.13200.13900.13200.13500.1350153,504
10 Jun 20240.15000.15000.14300.14500.145012,609
07 Jun 20240.14800.15200.14700.15100.1510177,517
06 Jun 20240.15800.15800.15100.15100.151040,721
05 Jun 20240.15900.15900.15800.15800.15807,776
04 Jun 20240.16000.16200.15900.15900.1590127,062
31 May 20240.15600.15600.15600.15600.1560-
30 May 20240.15600.15600.15500.15600.15601,158
29 May 20240.15800.15800.15500.15500.15503,117
28 May 20240.16000.16000.15800.15800.15806,034
27 May 20240.14900.16000.14900.16000.160048,587
24 May 20240.14800.14800.14800.14800.148014,224
23 May 20240.14800.14800.14800.14800.14807,394
22 May 20240.14900.14900.14800.14800.14802,432
21 May 20240.15600.15600.15000.15000.150010,463
20 May 20240.15900.15900.15800.15800.158043,283
17 May 20240.15400.16000.15400.16000.16005,008
16 May 20240.15100.15200.15100.15200.15207,420
15 May 20240.15000.15100.15000.15100.15101,789
14 May 20240.15000.15000.15000.15000.150026,933
13 May 20240.15000.15000.15000.15000.1500-
10 May 20240.15000.15100.15000.15000.150062,271
09 May 20240.15400.15400.15000.15000.150053,368
08 May 20240.15500.15500.15500.15500.155067,098
07 May 20240.15500.15500.15500.15500.15506,581
06 May 20240.15700.15700.15500.15500.1550989
03 May 20240.15900.15900.15700.15700.15704,265
02 May 20240.16300.16300.16100.16100.1610600
01 May 20240.16500.16500.16300.16300.16305,020
30 Apr 20240.17000.17000.16800.16800.168011,730
29 Apr 20240.16500.17000.16500.16900.169030,527
26 Apr 20240.15500.16100.15500.16100.161055,760
24 Apr 20240.15100.15200.15100.15200.1520194
23 Apr 20240.15000.15000.15000.15000.150010,874
22 Apr 20240.15500.15500.15000.15000.1500113,895
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...