Skip to main content
CDL Investments New Zealand Limited (NZE:CDI)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.780
+0.020 (2.63%)
At close: Mar 6, 2026

NZE:CDI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.770.780.770.780.782.63%5,236
Mar 5, 20260.800.800.760.760.76-6.75%4,834
Mar 4, 20260.830.830.820.820.82-1.21%149
Mar 3, 20260.790.830.790.830.835.77%16,649
Mar 2, 20260.780.780.780.780.781.30%263
Feb 27, 20260.770.770.770.770.77-3,213
Feb 26, 20260.760.770.760.770.774.05%6,987
Feb 25, 20260.750.750.740.740.74-0.67%67,259
Feb 24, 20260.770.770.740.750.75-2.61%57,544
Feb 23, 20260.770.770.770.770.770.66%75
Feb 20, 20260.770.770.760.760.76-1.30%13,608
Feb 19, 20260.780.780.770.770.77-0.65%4,293
Feb 18, 20260.770.780.770.780.78-0.64%5,244
Feb 17, 20260.780.780.780.780.78-0.64%1,342
Feb 16, 20260.780.790.780.790.79-0.63%28,975
Feb 13, 20260.800.800.790.790.79-2.47%142
Feb 12, 20260.830.830.810.810.81-2.99%30,080
Feb 11, 20260.840.840.840.840.84-1.18%157
Feb 10, 20260.800.850.790.850.855.62%80,191
Feb 9, 20260.780.800.780.800.803.90%45,380
Feb 5, 20260.770.770.770.770.77-3.75%11,758
Feb 4, 20260.800.800.790.800.80-6,610
Feb 3, 20260.780.800.780.800.802.56%120,123
Feb 2, 20260.770.780.770.780.782.63%1,153
Jan 30, 20260.760.760.760.760.760.66%117
Jan 29, 20260.760.760.760.760.760.67%14,389
Jan 28, 20260.750.750.750.750.75-5,950
Jan 27, 20260.770.770.750.750.75-2.60%68,667
Jan 26, 20260.780.780.770.770.77-1.28%2,294
Jan 23, 20260.780.780.780.780.782.63%2,330
Jan 22, 20260.760.760.760.760.76-90
Jan 21, 20260.760.760.760.760.76-29,061
Jan 20, 20260.780.780.760.760.76-2.56%27,923
Jan 19, 20260.770.780.770.780.78-5,803
Jan 16, 20260.760.780.760.780.78-7,104
Jan 15, 20260.780.780.780.780.78-0.64%4,569
Jan 14, 20260.790.790.790.790.79-4,362
Jan 13, 20260.780.790.780.790.790.64%1,781
Jan 12, 20260.780.780.780.780.78-1.27%282
Jan 9, 20260.790.790.790.790.79-66
Jan 8, 20260.770.790.770.790.793.95%38,842
Jan 7, 20260.770.770.760.760.76-655
Jan 6, 20260.760.760.760.760.76-6,992
Jan 5, 20260.760.770.760.760.76-2.56%6,354
Dec 31, 20250.780.780.780.780.782.63%782
Dec 30, 20250.760.770.760.760.76-3.80%16,693
Dec 29, 20250.790.790.790.790.793.95%359
Dec 24, 20250.770.780.760.760.76-2.56%25,400
Dec 23, 20250.780.780.780.780.780.65%409
Dec 22, 20250.780.780.780.780.781.97%13,915
Dec 19, 20250.770.790.760.760.76-20,963
Dec 18, 20250.780.780.750.760.76-2.56%34,257
Dec 17, 20250.780.780.780.780.78-1,774
Dec 16, 20250.800.800.780.780.78-3.11%25,981
Dec 15, 20250.800.810.800.810.81-23,655
Dec 12, 20250.810.810.810.810.81-103
Dec 11, 20250.810.810.810.810.81-12
Dec 10, 20250.780.810.780.810.813.21%2,808
Dec 9, 20250.790.790.780.780.78-0.64%23,493
Dec 8, 20250.810.810.790.790.79-1.26%3,234
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