New Zealand markets open in 24 minutes

Chatham Rock Phosphate Limited (CRP.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.24000.0000 (0.00%)
At close: 12:40PM NZDT
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.24000.24000.24000.24000.2400435
02 Feb 20230.24000.24000.24000.24000.240010,606
01 Feb 20230.24000.24000.24000.24000.24001,809
31 Jan 20230.24500.24500.24000.24000.24004,989
30 Jan 20230.25000.25000.25000.25000.25002,056
27 Jan 20230.25500.25500.25500.25500.2550608
26 Jan 20230.25500.26000.25500.26000.26003,564
25 Jan 20230.25000.25000.25000.25000.25001,667
24 Jan 20230.25000.25000.25000.25000.25002,140
23 Jan 20230.26000.26000.25500.25500.25501,815
20 Jan 20230.25500.25500.25500.25500.25504,349
19 Jan 20230.26000.26000.26000.26000.260010,409
18 Jan 20230.26000.26000.26000.26000.26007,542
17 Jan 20230.26000.26000.26000.26000.26001,826
16 Jan 20230.26000.26000.26000.26000.26002,588
13 Jan 20230.26000.26000.26000.26000.260015,475
12 Jan 20230.28000.28000.26000.26000.260023,848
11 Jan 20230.28000.28000.28000.28000.28007,177
10 Jan 20230.29000.29000.28000.28000.280032,495
09 Jan 20230.26000.30000.26000.29500.295070,484
06 Jan 20230.25000.26000.25000.26000.260036,418
05 Jan 20230.24500.24500.24500.24500.24502,246
04 Jan 20230.24000.24000.24000.24000.24001,082
30 Dec 20220.24000.24000.24000.24000.2400-
29 Dec 20220.24000.24500.24000.24000.24005,770
28 Dec 20220.23500.23500.23500.23500.23507,850
23 Dec 20220.23000.23000.23000.23000.230039,987
22 Dec 20220.22500.22500.22500.22500.225011,672
21 Dec 20220.22500.22500.22500.22500.22501,818
20 Dec 20220.21000.22500.21000.22000.220026,752
19 Dec 20220.20500.21000.20500.21000.210012,705
16 Dec 20220.20000.20000.20000.20000.20002,235
15 Dec 20220.19600.20000.19600.20000.20001,647
14 Dec 20220.19000.19600.19000.19300.193028,926
13 Dec 20220.18600.18600.18500.18500.185024,172
12 Dec 20220.18300.18300.18300.18300.18302,052
09 Dec 20220.18300.18300.18300.18300.183045,008
08 Dec 20220.16500.16800.16500.16800.168045,950
07 Dec 20220.17500.17500.16700.16700.167041,342
06 Dec 20220.19000.19000.18500.18500.185033,134
05 Dec 20220.21000.21000.20000.20000.200022,476
02 Dec 20220.21000.21000.21000.21000.21008,087
01 Dec 20220.21000.21500.21000.21500.215042,674
30 Nov 20220.23500.23500.22500.22500.22501,220
29 Nov 20220.22500.23500.22500.23500.235024,375
28 Nov 20220.21000.22000.21000.21500.215019,123
25 Nov 20220.22000.22000.21000.21000.210080,344
24 Nov 20220.23000.23000.22000.22000.220021,588
23 Nov 20220.23000.23000.23000.23000.23001,708
22 Nov 20220.23000.23000.23000.23000.230024,991
21 Nov 20220.24000.24000.24000.24000.24001,216
18 Nov 20220.24500.24500.24000.24000.24005,479
17 Nov 20220.24500.24500.24500.24500.24503,282
16 Nov 20220.24500.25000.24000.25000.25002,055
15 Nov 20220.24500.24500.24000.24500.2450917
14 Nov 20220.24500.24500.24000.24000.24003,814
11 Nov 20220.23000.23500.23000.23500.23501,276
10 Nov 20220.24500.24500.23000.23000.23006,499
09 Nov 20220.25000.25000.24500.24500.24501,293
08 Nov 20220.25000.25000.24500.25000.25007,459
07 Nov 20220.24500.25000.24500.25000.25003,046
04 Nov 20220.24000.24500.24000.24500.24505,109
03 Nov 20220.24000.24000.24000.24000.24005,681
02 Nov 20220.23500.24000.23500.24000.24001,930
01 Nov 20220.23000.23000.23000.23000.2300766
31 Oct 20220.22500.22500.22500.22500.22506,204
28 Oct 20220.22500.23000.22000.22000.220030,644
27 Oct 20220.23000.24000.22500.22500.22504,054
26 Oct 20220.24000.24000.23000.23500.235045,744
25 Oct 20220.24000.24000.22500.23000.230037,470
21 Oct 20220.25000.25000.24500.24500.245024,147
20 Oct 20220.26000.26000.26000.26000.26002,134
19 Oct 20220.24000.25000.24000.25000.250031,822
18 Oct 20220.26000.26000.24000.24000.240036,678
17 Oct 20220.27000.27500.27000.27000.27007,873
14 Oct 20220.25000.26000.25000.26000.26001,639
13 Oct 20220.23500.24000.23500.24000.240031,750
12 Oct 20220.24000.24000.24000.24000.240036,278
11 Oct 20220.26000.26000.25000.25000.250022,886
10 Oct 20220.26500.26500.25500.26000.260030,842
07 Oct 20220.28000.28000.27500.27500.27508,003
06 Oct 20220.31000.31000.30500.30500.30501,662
05 Oct 20220.31000.31000.31000.31000.310014,807
04 Oct 20220.31500.32000.31500.31500.31508,001
03 Oct 20220.28500.30500.28500.30500.30504,180
30 Sept 20220.29000.29500.28000.28000.280033,997
29 Sept 20220.28500.30000.28500.30000.300010,474
28 Sept 20220.28000.28000.28000.28000.280030,548
27 Sept 20220.30000.30000.29000.30000.300037,734
23 Sept 20220.29500.30000.29500.30000.3000707
22 Sept 20220.30000.30000.30000.30000.30005,988
21 Sept 20220.28000.29500.28000.29500.295027,100
20 Sept 20220.28000.28500.28000.28000.28005,797
19 Sept 20220.28500.29000.28500.28500.28501,534
16 Sept 20220.30000.30000.27500.28000.280043,954
15 Sept 20220.29000.29000.28500.29000.29008,237
14 Sept 20220.29500.30000.29500.30000.30003,222
13 Sept 20220.32000.32000.29500.30000.300057,479
12 Sept 20220.32000.32000.31000.31000.310020,733
09 Sept 20220.31000.31000.30500.31000.310020,311
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...