Skip to main content
CDL Investments New Zealand Limited (NZE:CDI)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.795
+0.005 (0.63%)
Dec 5, 2025, 4:33 PM NZST

NZE:CDI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.800.800.800.800.800.63%22,215
Dec 4, 20250.790.790.790.790.79-1.25%21,080
Dec 3, 20250.800.800.800.800.80-9,487
Dec 2, 20250.790.800.790.800.800.63%20,239
Dec 1, 20250.800.800.790.800.80-1.24%20,221
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
Sep 16, 20250.810.810.810.810.81-0.62%225
Sep 15, 20250.810.810.810.810.81-0.61%279
Sep 12, 20250.820.820.820.820.82-129
Sep 11, 20250.820.820.820.820.82-3,423
Sep 10, 20250.820.820.820.820.821.24%257
Sep 8, 20250.810.810.800.810.81-2,609
Sep 5, 20250.810.810.810.810.81-1.23%599
Sep 4, 20250.820.820.820.820.820.62%3,342
Sep 3, 20250.800.810.800.810.813.18%6,731
Sep 2, 20250.790.790.790.790.79-1.88%10,042
Sep 1, 20250.800.800.800.800.80-228
Aug 29, 20250.790.800.790.800.80-44,147
Aug 28, 20250.780.800.780.800.802.56%11,939
Aug 27, 20250.800.800.780.780.78-2.50%10,024
Aug 26, 20250.800.800.800.800.80-3,354
Aug 25, 20250.790.800.780.800.802.56%15,350
Aug 22, 20250.780.800.780.780.78-2.50%40,289
Aug 21, 20250.800.800.790.800.801.27%47,582
Aug 20, 20250.790.790.790.790.791.28%3,706
Aug 19, 20250.800.800.780.780.78-2.50%14,113
Aug 18, 20250.800.800.800.800.80-34,658
Aug 15, 20250.800.800.800.800.803.23%2,639
Aug 14, 20250.780.780.780.780.78-8
Aug 13, 20250.800.800.780.780.78-3.13%16,239
Aug 12, 20250.800.800.800.800.80-1.23%172
Aug 11, 20250.810.810.810.810.810.62%134
Aug 8, 20250.790.810.780.810.812.55%15,451
Aug 7, 20250.800.800.790.790.79-1.88%2,198
Aug 6, 20250.810.810.800.800.80-2,683
Aug 5, 20250.770.800.770.800.801.27%1,093
Aug 4, 20250.790.790.770.790.79-29,262
Aug 1, 20250.790.790.790.790.79-8,626
Jul 31, 20250.800.800.790.790.79-1.25%1,159
Jul 30, 20250.790.800.790.800.802.56%7,226
Jul 29, 20250.790.790.780.780.78-2.50%29,278
Jul 28, 20250.800.800.800.800.80-1.23%612
Jul 25, 20250.810.810.810.810.81-22
Jul 24, 20250.810.810.810.810.81-81
Jul 23, 20250.810.810.810.810.811.25%177
Jul 21, 20250.800.810.800.800.80-0.62%2,974
Jul 18, 20250.820.820.810.810.810.63%8,930
Jul 17, 20250.820.820.800.800.80-1.84%1,782
Jul 16, 20250.800.820.800.820.82-5,651
Jul 15, 20250.810.820.810.820.821.87%8,204
Jul 14, 20250.800.800.800.800.80-5,190