Australia Markets close in 5 hrs 29 mins

Chatham Rock Phosphate Limited (CRP.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.1340+0.0010 (+0.75%)
As of 10:27AM NZDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20220.13400.13400.13400.13400.13405,668
17 Jan 20220.12800.13800.12800.13300.133029,927
14 Jan 20220.12400.12400.12400.12400.1240-
13 Jan 20220.12600.12700.12400.12400.12409,375
12 Jan 20220.12600.12800.12600.12800.12801,911
11 Jan 20220.12600.12600.12500.12500.1250816
10 Jan 20220.12600.12600.12600.12600.12604,481
07 Jan 20220.12600.12600.12600.12600.1260364
06 Jan 20220.12600.12600.12400.12400.12408,967
05 Jan 20220.12600.12600.12400.12400.124024,717
31 Dec 20210.12400.12600.12400.12600.1260358
30 Dec 20210.12200.12200.12200.12200.12202,164
29 Dec 20210.12200.12200.12100.12100.12108,148
24 Dec 20210.12200.12200.12200.12200.12206,202
23 Dec 20210.12200.12200.12100.12100.12109,132
22 Dec 20210.12200.12300.12100.12300.123038,029
21 Dec 20210.12500.12500.12200.12200.122073,824
20 Dec 20210.12100.12400.12100.12400.12407,170
17 Dec 20210.12300.12300.12100.12100.121011,954
16 Dec 20210.12300.12300.12300.12300.12308,089
15 Dec 20210.12400.12400.12300.12300.12306,505
14 Dec 20210.12200.12200.12000.12200.12206,385
13 Dec 20210.12600.12600.12000.12000.1200190,058
10 Dec 20210.12000.12600.12000.12600.12607,080
09 Dec 20210.12200.12200.11900.11900.119041,985
08 Dec 20210.12200.12200.12200.12200.122010,683
07 Dec 20210.12200.12200.12200.12200.12201,061
06 Dec 20210.12200.12200.12200.12200.122021,156
03 Dec 20210.12200.12200.12200.12200.12206,631
02 Dec 20210.12700.12700.12500.12500.125014,078
01 Dec 20210.12500.12700.12500.12700.1270526
30 Nov 20210.12300.12400.12300.12400.12405,747
29 Nov 20210.12300.12300.12300.12300.1230-
26 Nov 20210.12300.12300.12300.12300.1230-
25 Nov 20210.12200.12300.12200.12300.12305,392
24 Nov 20210.12000.12400.11900.12200.122018,770
23 Nov 20210.12900.12900.12300.12300.12302,154
22 Nov 20210.13500.13500.13300.13300.13308,490
19 Nov 20210.13800.13800.13400.13400.13403,153
18 Nov 20210.13600.13800.13600.13800.13808,403
17 Nov 20210.13100.13500.13000.13500.135011,292
16 Nov 20210.12800.13000.12800.13000.13007,983
15 Nov 20210.12500.13000.12300.13000.130011,269
12 Nov 20210.12200.12500.12200.12500.12503,312
11 Nov 20210.12300.12300.12000.12000.120094,679
10 Nov 20210.12500.12500.12400.12400.12406,621
09 Nov 20210.13200.13200.12500.12500.125015,108
08 Nov 20210.13500.13500.13200.13200.13206,809
05 Nov 20210.13500.13500.13500.13500.13501,767
04 Nov 20210.13500.13500.13500.13500.13505,953
03 Nov 20210.13500.13500.13500.13500.13501,375
02 Nov 20210.13600.13600.13500.13500.13504,947
01 Nov 20210.13700.13700.13600.13600.13603,595
29 Oct 20210.13800.13800.13700.13700.13702,142
28 Oct 20210.14300.14300.14000.14000.140013,058
27 Oct 20210.14300.14300.14300.14300.14304,131
26 Oct 20210.13900.14500.13900.14400.144072,817
22 Oct 20210.13800.14000.13800.13900.139014,676
21 Oct 20210.13600.13900.13600.13800.138016,669
20 Oct 20210.13500.13700.13500.13700.137016,399
19 Oct 20210.13500.13500.13400.13400.134013,597
18 Oct 20210.13600.14100.13400.13400.1340118,194
15 Oct 20210.12300.13600.12300.13600.136019,044
14 Oct 20210.12000.12100.12000.12100.12105,133
13 Oct 20210.11900.11900.11800.11800.11803,786
12 Oct 20210.11700.11700.11700.11700.1170928
11 Oct 20210.11600.11600.11200.11200.11208,184
08 Oct 20210.11400.11400.11400.11400.1140377
07 Oct 20210.12100.12100.11400.11400.114056,973
06 Oct 20210.12100.12100.12100.12100.121010,692
05 Oct 20210.11600.12400.11400.12400.1240143,925
04 Oct 20210.12300.12300.11300.11400.114096,936
01 Oct 20210.12900.12900.12200.12400.12409,628
30 Sept 20210.13600.13600.13100.13100.131014,678
29 Sept 20210.13500.13600.13300.13600.13606,567
28 Sept 20210.13100.13600.13100.13500.135033,703
27 Sept 20210.12900.13200.12900.13100.131012,415
24 Sept 20210.11300.12900.11300.12900.12906,858
23 Sept 20210.11300.11300.11000.11300.113089,671
22 Sept 20210.11700.11700.11400.11400.114013,968
21 Sept 20210.11900.11900.11800.11800.11801,214
20 Sept 20210.12500.12500.12000.12000.120015,185
17 Sept 20210.12900.12900.12500.12500.125027,243
16 Sept 20210.12900.12900.12900.12900.12901,137
15 Sept 20210.12900.12900.12900.12900.12904,224
14 Sept 20210.13000.13000.12900.12900.12904,236
13 Sept 20210.13100.13100.13000.13100.13108,107
10 Sept 20210.13100.13100.13100.13100.131028,996
09 Sept 20210.13000.13100.13000.13100.13104,832
08 Sept 20210.12900.13000.12900.13000.1300149,637
07 Sept 20210.12900.12900.12900.12900.1290309
06 Sept 20210.12900.12900.12900.12900.129038,979
03 Sept 20210.12900.12900.12900.12900.12902,895
02 Sept 20210.13000.13000.12900.12900.12902,692
01 Sept 20210.13500.13500.13500.13500.13505,387
31 Aug 20210.13500.13500.13500.13500.13507,592
30 Aug 20210.13100.13500.13100.13500.135041,755
27 Aug 20210.13200.13200.13000.13000.13007,215
26 Aug 20210.13200.13200.13000.13000.130025,920
25 Aug 20210.13500.13500.13000.13000.13002,668
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...