CDL Investments New Zealand Limited (NZE:CDI)
New Zealand · Delayed Price · Currency is NZD 0.7900
-0.0150 (-1.86%)
Sep 17, 2025, 4:59 PM NZST
NZE:CDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -1.86% | 13,007 |
| Sep 16, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.62% | 225 |
| Sep 15, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.61% | 279 |
| Sep 12, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 129 |
| Sep 11, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 3,423 |
| Sep 10, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.24% | 257 |
| Sep 9, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Sep 8, 2025 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | - | 2,609 |
| Sep 5, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.23% | 599 |
| Sep 4, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.62% | 3,342 |
| Sep 3, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 3.18% | 6,731 |
| Sep 2, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.88% | 10,042 |
| Sep 1, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 228 |
| Aug 29, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | - | 44,147 |
| Aug 28, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 2.56% | 11,939 |
| Aug 27, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -2.50% | 10,024 |
| Aug 26, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 3,354 |
| Aug 25, 2025 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | 2.56% | 15,350 |
| Aug 22, 2025 | 0.78 | 0.80 | 0.78 | 0.78 | 0.78 | -2.50% | 40,289 |
| Aug 21, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | 1.27% | 47,582 |
| Aug 20, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.28% | 3,706 |
| Aug 19, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -2.50% | 14,113 |
| Aug 18, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 34,658 |
| Aug 15, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 3.23% | 2,639 |
| Aug 14, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 8 |
| Aug 13, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -3.13% | 16,239 |
| Aug 12, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.23% | 172 |
| Aug 11, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.62% | 134 |
| Aug 8, 2025 | 0.79 | 0.81 | 0.78 | 0.81 | 0.81 | 2.55% | 15,451 |
| Aug 7, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -1.88% | 2,198 |
| Aug 6, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | - | 2,683 |
| Aug 5, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | 1.27% | 1,093 |
| Aug 4, 2025 | 0.79 | 0.79 | 0.77 | 0.79 | 0.79 | - | 29,262 |
| Aug 1, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 8,626 |
| Jul 31, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -1.25% | 1,159 |
| Jul 30, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 2.56% | 7,226 |
| Jul 29, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -2.50% | 29,278 |
| Jul 28, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.23% | 612 |
| Jul 25, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 22 |
| Jul 24, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 81 |
| Jul 23, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.25% | 177 |
| Jul 22, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jul 21, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | -0.62% | 2,974 |
| Jul 18, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | 0.63% | 8,930 |
| Jul 17, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -1.84% | 1,782 |
| Jul 16, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | - | 5,651 |
| Jul 15, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 1.87% | 8,204 |
| Jul 14, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 5,190 |
| Jul 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.23% | 5,521 |
| Jul 10, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 35 |