Australia markets closed

Chatham Rock Phosphate Limited (CRP.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.1270+0.0030 (+2.42%)
At close: 11:20AM NZDT
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
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
24 Aug 20210.12800.13300.12500.13300.13301,979
23 Aug 20210.12500.12700.12500.12500.12506,908
20 Aug 20210.12800.12800.12500.12800.12803,052
19 Aug 20210.12800.12800.12800.12800.1280225
18 Aug 20210.12500.12500.12500.12500.1250-
17 Aug 20210.12500.12800.12500.12500.12507,911
16 Aug 20210.12800.12800.12800.12800.128023,734
13 Aug 20210.12800.12800.12500.12800.12805,533
12 Aug 20210.12800.12800.12500.12800.128024,688
11 Aug 20210.13700.13800.12600.12600.12603,066
10 Aug 20210.14400.14400.14400.14400.1440721
09 Aug 20210.14400.14400.14400.14400.14403,698
06 Aug 20210.14400.14400.14400.14400.14402,021
05 Aug 20210.14400.14400.14400.14400.14407,129
04 Aug 20210.14400.14400.14400.14400.14408,529
03 Aug 20210.14400.14400.14400.14400.144025,946
02 Aug 20210.13500.14500.13500.14400.1440167,124
30 July 20210.12300.13000.12300.13000.13003,978
29 July 20210.12300.12300.12200.12200.122057,774
28 July 20210.11700.12000.11700.12000.12001,960
27 July 20210.11800.11800.11700.11700.11702,081
26 July 20210.11800.11800.11800.11800.118010,656
23 July 20210.11700.11900.11700.11900.11901,927
22 July 20210.11000.11200.11000.11200.112030,303
21 July 20210.11100.11100.11000.11100.111037,145
20 July 20210.12100.12100.11100.11100.111085,655
19 July 20210.12300.12300.12000.12000.120023,019
16 July 20210.12300.12300.12300.12300.12301,316
15 July 20210.12200.12300.12200.12300.12303,927
14 July 20210.12200.12200.12200.12200.1220393
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...