Skip to main content
logo
CDL Investments New Zealand Limited (NZE:CDI)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.8050
+0.0150 (1.90%)
At close: Nov 28, 2025

NZE:CDI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20250.790.810.790.810.811.90%269
Nov 27, 20250.800.800.790.790.79-1.86%33,504
Nov 26, 20250.810.810.800.810.810.63%37,807
Nov 25, 20250.800.800.800.800.80-12,551
Nov 24, 20250.780.800.780.800.802.56%4,235
Nov 21, 20250.790.800.780.780.78-3.11%37,405
Nov 20, 20250.810.810.810.810.810.63%338
Nov 19, 20250.810.810.800.800.80-1.23%343
Nov 18, 20250.810.810.810.810.81-247
Nov 17, 20250.810.810.810.810.810.62%25,172
Nov 14, 20250.810.810.810.810.81-29
Nov 13, 20250.790.810.790.810.813.21%21,532
Nov 12, 20250.800.800.780.780.78-4.29%34,420
Nov 11, 20250.820.820.820.820.820.62%1,440
Nov 10, 20250.790.810.790.810.812.53%35,703
Nov 7, 20250.790.790.790.790.79-5
Nov 6, 20250.810.810.790.790.79-2.47%3,502
Nov 5, 20250.790.810.790.810.813.85%35,303
Nov 4, 20250.810.810.780.780.78-3.11%39,646
Nov 3, 20250.810.810.810.810.81-0.62%448
Oct 31, 20250.810.810.810.810.81-0.61%5,022
Oct 30, 20250.820.820.820.820.82-104
Oct 29, 20250.820.820.820.820.82-1,651
Oct 28, 20250.820.820.820.820.82-223
Oct 24, 20250.810.820.810.820.820.62%12,382
Oct 23, 20250.800.810.800.810.813.18%2,184
Oct 22, 20250.790.790.780.790.790.64%24,027
Oct 20, 20250.780.780.780.780.78-19,275
Oct 17, 20250.800.800.780.780.78-3.70%43,356
Oct 16, 20250.800.810.800.810.81-4,755
Oct 15, 20250.810.810.810.810.811.25%5,736
Oct 14, 20250.810.810.800.800.801.27%5,337
Oct 13, 20250.810.810.790.790.79-2.47%17,589
Oct 10, 20250.790.810.790.810.81-10,228
Oct 9, 20250.790.810.790.810.811.25%34,589
Oct 8, 20250.800.800.780.800.800.63%24,482
Oct 7, 20250.780.800.780.800.800.63%20,361
Oct 6, 20250.780.790.780.790.79-2.47%810
Oct 3, 20250.810.810.810.810.813.85%15,193
Oct 2, 20250.810.810.780.780.78-3.70%25,390
Oct 1, 20250.810.810.810.810.81-0.61%75,369
Sep 30, 20250.800.820.800.820.822.52%157,390
Sep 29, 20250.800.800.790.800.801.27%35,940
Sep 26, 20250.790.790.790.790.79-0.63%11,831
Sep 25, 20250.790.790.790.790.79-4,178
Sep 24, 20250.790.790.790.790.79-9,749
Sep 23, 20250.790.790.790.790.790.64%2,126
Sep 22, 20250.790.790.790.790.79-0.63%4,877
Sep 19, 20250.790.790.790.790.79-463
Sep 17, 20250.800.800.790.790.79-1.86%13,007