CDL Investments New Zealand Limited (CDI.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 04:41PM NZST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 19,667 |
| 15 May 2024 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 19,667 |
| 14 May 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 14,278 |
| 13 May 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
| 10 May 2024 | 0.7100 | 0.7100 | 0.6850 | 0.6850 | 0.6850 | 123,353 |
| 09 May 2024 | 0.7300 | 0.7300 | 0.7050 | 0.7100 | 0.7100 | 32,305 |
| 08 May 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 7,510 |
| 07 May 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 3,782 |
| 06 May 2024 | 0.7600 | 0.7600 | 0.7400 | 0.7400 | 0.7400 | 427 |
| 03 May 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 10,126 |
| 02 May 2024 | 0.7600 | 0.7700 | 0.7600 | 0.7600 | 0.7600 | 7,354 |
| 02 May 2024 | 0.035 Dividend | |||||
| 01 May 2024 | 0.7500 | 0.7600 | 0.7400 | 0.7600 | 0.7250 | 21,016 |
| 30 Apr 2024 | 0.7850 | 0.7850 | 0.7700 | 0.7700 | 0.7345 | 32,290 |
| 29 Apr 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7584 | 59 |
| 26 Apr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7632 | 4,105 |
| 24 Apr 2024 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | 0.7441 | 10,265 |
| 23 Apr 2024 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.7632 | 20,416 |
| 22 Apr 2024 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | 0.7536 | 10,548 |
| 19 Apr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7632 | 883 |
| 18 Apr 2024 | 0.7800 | 0.7900 | 0.7800 | 0.7900 | 0.7536 | 21,012 |
| 17 Apr 2024 | 0.7900 | 0.8000 | 0.7900 | 0.7900 | 0.7536 | 34,448 |
| 16 Apr 2024 | 0.8050 | 0.8050 | 0.8000 | 0.8000 | 0.7632 | 2,269 |
| 15 Apr 2024 | 0.7800 | 0.8000 | 0.7800 | 0.7900 | 0.7536 | 21,506 |
| 12 Apr 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7345 | - |
| 11 Apr 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7345 | 3,507 |
| 10 Apr 2024 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | 0.7536 | 1,405 |
| 09 Apr 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7345 | - |
| 08 Apr 2024 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | 0.7345 | 10,501 |
| 05 Apr 2024 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | 0.7441 | 33,291 |
| 04 Apr 2024 | 0.8000 | 0.8100 | 0.8000 | 0.8000 | 0.7632 | 7,621 |
| 03 Apr 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.7727 | 2,101 |
| 02 Apr 2024 | 0.8100 | 0.8200 | 0.8100 | 0.8200 | 0.7822 | 1,575 |
| 28 Mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7632 | 54 |
| 27 Mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7632 | 43 |
| 26 Mar 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7441 | 3,078 |
| 25 Mar 2024 | 0.7750 | 0.7850 | 0.7750 | 0.7750 | 0.7393 | 1,287 |
| 22 Mar 2024 | 0.8250 | 0.8250 | 0.7700 | 0.7700 | 0.7345 | 2,493 |
| 21 Mar 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.7679 | 841 |
| 20 Mar 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7488 | - |
| 19 Mar 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7488 | - |
| 18 Mar 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7488 | 3,497 |
| 15 Mar 2024 | 0.7850 | 0.7850 | 0.7700 | 0.7700 | 0.7345 | 7,332 |
| 14 Mar 2024 | 0.8100 | 0.8100 | 0.7850 | 0.7850 | 0.7488 | 17,385 |
| 13 Mar 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7441 | 2,391 |
| 12 Mar 2024 | 0.7800 | 0.7800 | 0.7700 | 0.7800 | 0.7441 | 8,213 |
| 11 Mar 2024 | 0.7500 | 0.7800 | 0.7500 | 0.7800 | 0.7441 | 2,031 |
| 08 Mar 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7059 | 1,367 |
| 07 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7155 | 19 |
| 06 Mar 2024 | 0.7200 | 0.7500 | 0.7200 | 0.7500 | 0.7155 | 272 |
| 05 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6678 | 319 |
| 04 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6678 | 10,035 |
| 01 Mar 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6535 | 13,481 |
| 29 Feb 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.6725 | 7,902 |
| 28 Feb 2024 | 0.6850 | 0.7050 | 0.6850 | 0.7050 | 0.6725 | 18,051 |
| 27 Feb 2024 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 0.6678 | 41,774 |
| 26 Feb 2024 | 0.6850 | 0.7300 | 0.6850 | 0.7100 | 0.6773 | 29,619 |
| 23 Feb 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6487 | 15,041 |
| 22 Feb 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6439 | 1,199 |
| 21 Feb 2024 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | 0.6391 | 129,031 |
| 20 Feb 2024 | 0.7150 | 0.7150 | 0.6750 | 0.6950 | 0.6630 | 70,089 |
| 19 Feb 2024 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | 0.6964 | 27,744 |
| 16 Feb 2024 | 0.7650 | 0.7650 | 0.7600 | 0.7600 | 0.7250 | 214 |
| 15 Feb 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7345 | 2,749 |
| 14 Feb 2024 | 0.7900 | 0.7900 | 0.7700 | 0.7700 | 0.7345 | 4,829 |
| 13 Feb 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7441 | 202 |
| 12 Feb 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7441 | 460 |
| 09 Feb 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7345 | 844 |
| 08 Feb 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.7727 | - |
| 07 Feb 2024 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | 0.7727 | 55,291 |
| 05 Feb 2024 | 0.7650 | 0.8050 | 0.7650 | 0.8000 | 0.7632 | 20,950 |
| 02 Feb 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7441 | - |
| 01 Feb 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7441 | 212 |
| 31 Jan 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7632 | 25,673 |
| 30 Jan 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7441 | - |
| 29 Jan 2024 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | 0.7441 | 14,724 |
| 26 Jan 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7632 | 1,427 |
| 25 Jan 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.7775 | 268 |
| 24 Jan 2024 | 0.8350 | 0.8350 | 0.8150 | 0.8150 | 0.7775 | 1,450 |
| 23 Jan 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8013 | 681 |
| 22 Jan 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8013 | 1,867 |
| 19 Jan 2024 | 0.8200 | 0.8400 | 0.8150 | 0.8150 | 0.7775 | 11,589 |
| 18 Jan 2024 | 0.8100 | 0.8200 | 0.8100 | 0.8200 | 0.7822 | 39,387 |
| 17 Jan 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.7727 | 319 |
| 16 Jan 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.7727 | - |
| 15 Jan 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.7727 | 720 |
| 12 Jan 2024 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | 0.7727 | 1,660 |
| 11 Jan 2024 | 0.8100 | 0.8100 | 0.8000 | 0.8000 | 0.7632 | 184 |
| 10 Jan 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | 0.7632 | 7,440 |
| 09 Jan 2024 | 0.8000 | 0.8200 | 0.8000 | 0.8000 | 0.7632 | 12,046 |
| 08 Jan 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | 0.7632 | 7,916 |
| 05 Jan 2024 | 0.7600 | 0.8000 | 0.7600 | 0.8000 | 0.7632 | 21,840 |
| 04 Jan 2024 | 0.7800 | 0.8000 | 0.7800 | 0.8000 | 0.7632 | 230 |
| 03 Jan 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7632 | 2,792 |
| 29 Dec 2023 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.7822 | 1,225 |
| 28 Dec 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7632 | 481 |
| 27 Dec 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7632 | 34 |
| 22 Dec 2023 | 0.7300 | 0.7400 | 0.7300 | 0.7400 | 0.7059 | 23,595 |
| 21 Dec 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7059 | 455 |
| 20 Dec 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.6868 | 4,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.