CRP.NZ - Chatham Rock Phosphate Limited

NZSE - NZSE Delayed price. Currency in NZD
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20230.15200.15400.15200.15400.154026,739
01 Jun 20230.15500.15500.15400.15500.15506,242
31 May 20230.14900.15500.14800.15500.15503,213
30 May 20230.15100.15100.15000.15000.150043,447
29 May 20230.14800.14800.14700.14800.148069,820
26 May 20230.14500.14500.14300.14400.144074,838
25 May 20230.15400.15700.14800.14800.1480150,251
24 May 20230.16100.16100.15700.15700.157023,746
23 May 20230.16000.16000.16000.16000.16007,523
22 May 20230.15700.15800.15700.15800.15803,102
19 May 20230.16000.16000.15900.15900.159016,896
18 May 20230.16000.16100.16000.16000.160018,250
17 May 20230.16000.16000.16000.16000.160010,301
16 May 20230.16000.16000.16000.16000.160030,703
15 May 20230.16800.16800.16200.16200.16209,295
12 May 20230.17000.17000.16900.16900.16902,166
11 May 20230.17000.17000.16900.17000.17001,622
10 May 20230.17300.17300.17200.17200.17201,211
09 May 20230.17400.17400.17300.17300.173076,022
08 May 20230.17200.17500.17200.17400.174057,114
05 May 20230.15700.15700.15700.15700.1570-
04 May 20230.15200.15700.15200.15700.15705,781
03 May 20230.15000.15000.15000.15000.1500-
02 May 20230.14800.15000.14800.15000.150046,586
01 May 20230.14900.14900.14800.14800.148020,698
28 Apr 20230.15400.15400.15000.15000.15004,846
27 Apr 20230.15800.15800.15400.15500.155039,187
26 Apr 20230.15700.15800.15700.15700.157043,395
24 Apr 20230.15900.15900.15700.15700.157015,013
21 Apr 20230.15900.15900.15900.15900.159013,944
20 Apr 20230.15900.15900.15900.15900.15902,950
19 Apr 20230.16400.16400.15900.15900.159015,636
18 Apr 20230.17700.17700.17000.17000.170080,367
17 Apr 20230.19000.19000.18000.18000.180019,884
14 Apr 20230.19500.19500.19000.19200.192016,848
13 Apr 20230.20500.20500.20000.20000.200036,422
12 Apr 20230.21000.21000.21000.21000.21009,566
11 Apr 20230.20000.21000.19500.21000.210065,726
06 Apr 20230.20500.20500.20500.20500.205014,176
05 Apr 20230.21000.21000.21000.21000.21002,711
04 Apr 20230.20500.20500.20500.20500.2050151
03 Apr 20230.20000.20500.20000.20000.200026,713
31 Mar 20230.20000.20000.20000.20000.2000-
30 Mar 20230.20000.20000.20000.20000.200020,064
29 Mar 2023------
28 Mar 20230.20000.20000.20000.20000.20004,119
27 Mar 20230.20000.20000.20000.20000.200016,340
24 Mar 20230.20000.20000.20000.20000.20002,978
23 Mar 20230.20000.20000.20000.20000.20002,816
22 Mar 20230.20000.20000.20000.20000.2000-
21 Mar 20230.20000.20000.19800.20000.200010,327
20 Mar 20230.20000.20000.20000.20000.200027,834
17 Mar 20230.21000.21000.20000.20000.20002,903
16 Mar 20230.22500.22500.21000.21000.21001,759
15 Mar 20230.22500.22500.22500.22500.22501,400
14 Mar 20230.22500.22500.22500.22500.2250157
13 Mar 20230.22500.22500.22500.22500.22502,793
10 Mar 20230.22500.22500.22500.22500.2250231
09 Mar 20230.23000.23000.22500.22500.22507,006
08 Mar 20230.21000.23000.21000.23000.230020,719
07 Mar 20230.22000.22000.22000.22000.2200219
06 Mar 20230.23000.23000.22500.22500.225041,390
03 Mar 20230.23000.23000.22500.22500.2250666
02 Mar 20230.24000.24000.22500.22500.22501,998
01 Mar 20230.23500.23500.22500.23000.230013,837
28 Feb 20230.23000.23000.23000.23000.230021,350
27 Feb 20230.22000.22000.22000.22000.22001,287
24 Feb 20230.22500.22500.22000.22000.220048,026
23 Feb 20230.23000.23000.22000.22000.22007,428
22 Feb 20230.20000.20000.20000.20000.2000-
21 Feb 20230.20000.20000.20000.20000.2000564
20 Feb 20230.20500.20500.20000.20000.20005,136
17 Feb 20230.21000.21500.21000.21500.21503,599
16 Feb 20230.20500.21000.20500.21000.21003,080
15 Feb 20230.19300.20500.19300.20500.205022,895
14 Feb 20230.22000.22000.20000.20000.200039,369
13 Feb 20230.22000.22000.22000.22000.22004,195
10 Feb 20230.22500.22500.22500.22500.22508,824
09 Feb 20230.22500.22500.22500.22500.2250769
08 Feb 20230.23000.23000.22500.22500.225012,080
07 Feb 20230.24000.24000.23500.24000.240055,370
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...