CDL Investments New Zealand Limited (NZE:CDI)
New Zealand · Delayed Price · Currency is NZD 0.7900
-0.0100 (-1.25%)
Oct 9, 2025, 12:15 PM NZST
NZE:CDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | 0.63% | 24,482 |
| Oct 7, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 0.63% | 20,361 |
| Oct 6, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | -2.47% | 810 |
| Oct 3, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 3.85% | 15,193 |
| Oct 2, 2025 | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | -3.70% | 25,390 |
| Oct 1, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.61% | 75,369 |
| Sep 30, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 2.52% | 157,390 |
| Sep 29, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | 1.27% | 35,940 |
| Sep 26, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.63% | 11,831 |
| Sep 25, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 4,178 |
| Sep 24, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 9,749 |
| Sep 23, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.64% | 2,126 |
| Sep 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.63% | 4,877 |
| Sep 19, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 463 |
| Sep 18, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| 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 |