CDA.AX - Codan Limited
ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 7.08 | 7.30 | 7.08 | 7.25 | 7.25 | 258,808 |
| 01 June 2023 | 7.06 | 7.07 | 6.87 | 7.00 | 7.00 | 407,212 |
| 31 May 2023 | 7.10 | 7.10 | 6.98 | 7.10 | 7.10 | 454,444 |
| 30 May 2023 | 7.07 | 7.21 | 6.95 | 7.11 | 7.11 | 287,924 |
| 29 May 2023 | 7.24 | 7.30 | 7.07 | 7.16 | 7.16 | 350,156 |
| 26 May 2023 | 7.25 | 7.30 | 7.13 | 7.21 | 7.21 | 255,933 |
| 25 May 2023 | 7.07 | 7.36 | 6.97 | 7.32 | 7.32 | 344,791 |
| 24 May 2023 | 7.18 | 7.24 | 7.00 | 7.10 | 7.10 | 897,325 |
| 23 May 2023 | 7.26 | 7.41 | 7.17 | 7.20 | 7.20 | 300,551 |
| 22 May 2023 | 7.25 | 7.36 | 7.22 | 7.26 | 7.26 | 252,280 |
| 19 May 2023 | 7.58 | 7.59 | 7.30 | 7.34 | 7.34 | 324,118 |
| 18 May 2023 | 7.50 | 7.65 | 7.41 | 7.52 | 7.52 | 266,360 |
| 17 May 2023 | 7.50 | 7.55 | 7.42 | 7.45 | 7.45 | 121,480 |
| 16 May 2023 | 7.60 | 7.63 | 7.53 | 7.53 | 7.53 | 350,976 |
| 15 May 2023 | 7.46 | 7.60 | 7.38 | 7.60 | 7.60 | 219,953 |
| 12 May 2023 | 7.28 | 7.47 | 7.24 | 7.46 | 7.46 | 299,739 |
| 11 May 2023 | 7.40 | 7.45 | 7.28 | 7.33 | 7.33 | 363,269 |
| 10 May 2023 | 7.30 | 7.41 | 7.26 | 7.40 | 7.40 | 304,916 |
| 09 May 2023 | 7.40 | 7.40 | 7.23 | 7.29 | 7.29 | 225,441 |
| 08 May 2023 | 7.32 | 7.38 | 7.18 | 7.32 | 7.32 | 336,542 |
| 05 May 2023 | 7.15 | 7.32 | 7.15 | 7.26 | 7.26 | 229,027 |
| 04 May 2023 | 7.10 | 7.26 | 7.03 | 7.17 | 7.17 | 434,526 |
| 03 May 2023 | 7.15 | 7.23 | 6.94 | 7.22 | 7.22 | 313,553 |
| 02 May 2023 | 7.11 | 7.37 | 7.11 | 7.19 | 7.19 | 328,355 |
| 01 May 2023 | 7.31 | 7.40 | 7.07 | 7.16 | 7.16 | 395,772 |
| 28 Apr 2023 | 7.09 | 7.29 | 7.03 | 7.29 | 7.29 | 512,685 |
| 27 Apr 2023 | 7.01 | 7.09 | 6.80 | 7.01 | 7.01 | 486,619 |
| 26 Apr 2023 | 6.90 | 7.03 | 6.86 | 6.97 | 6.97 | 527,165 |
| 24 Apr 2023 | 6.77 | 7.00 | 6.70 | 6.97 | 6.97 | 499,248 |
| 21 Apr 2023 | 6.89 | 6.91 | 6.64 | 6.78 | 6.78 | 715,747 |
| 20 Apr 2023 | 6.56 | 6.88 | 6.53 | 6.86 | 6.86 | 750,683 |
| 19 Apr 2023 | 6.43 | 6.56 | 6.36 | 6.50 | 6.50 | 578,755 |
| 18 Apr 2023 | 6.31 | 6.44 | 6.14 | 6.43 | 6.43 | 924,926 |
| 17 Apr 2023 | 6.40 | 6.42 | 6.18 | 6.34 | 6.34 | 350,152 |
| 14 Apr 2023 | 6.18 | 6.46 | 6.15 | 6.40 | 6.40 | 1,094,383 |
| 13 Apr 2023 | 6.06 | 6.15 | 5.99 | 6.12 | 6.12 | 344,309 |
| 12 Apr 2023 | 5.97 | 6.09 | 5.91 | 6.06 | 6.06 | 389,178 |
| 11 Apr 2023 | 5.66 | 5.89 | 5.64 | 5.89 | 5.89 | 362,834 |
| 06 Apr 2023 | 5.73 | 5.81 | 5.58 | 5.63 | 5.63 | 276,872 |
| 05 Apr 2023 | 5.54 | 5.71 | 5.52 | 5.70 | 5.70 | 451,960 |
| 04 Apr 2023 | 5.45 | 5.53 | 5.41 | 5.49 | 5.49 | 279,146 |
| 03 Apr 2023 | 5.50 | 5.56 | 5.39 | 5.40 | 5.40 | 242,949 |
| 31 Mar 2023 | 5.44 | 5.53 | 5.41 | 5.44 | 5.44 | 264,024 |
| 30 Mar 2023 | 5.32 | 5.46 | 5.31 | 5.38 | 5.38 | 241,789 |
| 29 Mar 2023 | - | - | - | - | - | - |
| 28 Mar 2023 | 5.40 | 5.47 | 5.36 | 5.44 | 5.44 | 223,994 |
| 27 Mar 2023 | 5.32 | 5.45 | 5.31 | 5.38 | 5.38 | 258,767 |
| 24 Mar 2023 | 5.34 | 5.41 | 5.24 | 5.38 | 5.38 | 352,926 |
| 23 Mar 2023 | 5.36 | 5.41 | 5.29 | 5.34 | 5.34 | 202,857 |
| 22 Mar 2023 | 5.31 | 5.45 | 5.25 | 5.42 | 5.42 | 336,187 |
| 21 Mar 2023 | 5.31 | 5.42 | 5.30 | 5.31 | 5.31 | 127,287 |
| 20 Mar 2023 | 5.36 | 5.38 | 5.23 | 5.31 | 5.31 | 212,502 |
| 17 Mar 2023 | 5.16 | 5.35 | 5.16 | 5.35 | 5.35 | 394,408 |
| 16 Mar 2023 | 5.20 | 5.30 | 5.11 | 5.16 | 5.16 | 357,038 |
| 15 Mar 2023 | 5.10 | 5.25 | 5.10 | 5.18 | 5.18 | 157,520 |
| 14 Mar 2023 | 5.06 | 5.13 | 5.02 | 5.10 | 5.10 | 213,673 |
| 13 Mar 2023 | 5.29 | 5.30 | 5.10 | 5.12 | 5.12 | 541,892 |
| 10 Mar 2023 | 5.28 | 5.36 | 5.22 | 5.32 | 5.32 | 814,515 |
| 09 Mar 2023 | 5.35 | 5.50 | 5.33 | 5.35 | 5.35 | 370,976 |
| 08 Mar 2023 | 5.29 | 5.39 | 5.25 | 5.36 | 5.36 | 287,040 |
| 07 Mar 2023 | 5.25 | 5.43 | 5.24 | 5.40 | 5.40 | 618,078 |
| 06 Mar 2023 | 5.65 | 5.76 | 5.25 | 5.25 | 5.25 | 569,013 |
| 03 Mar 2023 | 5.41 | 5.59 | 5.41 | 5.59 | 5.59 | 263,194 |
| 02 Mar 2023 | 5.60 | 5.60 | 5.41 | 5.44 | 5.44 | 192,598 |
| 01 Mar 2023 | 5.61 | 5.68 | 5.42 | 5.64 | 5.64 | 320,014 |
| 28 Feb 2023 | 5.41 | 5.63 | 5.41 | 5.60 | 5.60 | 601,431 |
| 27 Feb 2023 | 5.37 | 5.46 | 5.32 | 5.42 | 5.42 | 232,732 |
| 24 Feb 2023 | 5.52 | 5.55 | 5.41 | 5.45 | 5.45 | 163,896 |
| 23 Feb 2023 | 5.47 | 5.58 | 5.39 | 5.48 | 5.48 | 352,000 |
| 22 Feb 2023 | 0.09 Dividend | |||||
| 22 Feb 2023 | 5.56 | 5.60 | 5.49 | 5.49 | 5.40 | 421,843 |
| 21 Feb 2023 | 5.70 | 5.70 | 5.59 | 5.67 | 5.58 | 368,850 |
| 20 Feb 2023 | 5.66 | 5.76 | 5.56 | 5.71 | 5.62 | 491,893 |
| 17 Feb 2023 | 5.66 | 5.78 | 5.53 | 5.63 | 5.54 | 882,186 |
| 16 Feb 2023 | 5.28 | 5.68 | 5.24 | 5.66 | 5.57 | 858,037 |
| 15 Feb 2023 | 5.30 | 5.34 | 5.20 | 5.26 | 5.17 | 152,737 |
| 14 Feb 2023 | 5.35 | 5.35 | 5.21 | 5.25 | 5.16 | 232,700 |
| 13 Feb 2023 | 5.21 | 5.28 | 5.10 | 5.27 | 5.18 | 211,703 |
| 10 Feb 2023 | 5.29 | 5.30 | 5.18 | 5.21 | 5.12 | 252,225 |
| 09 Feb 2023 | 5.37 | 5.40 | 5.22 | 5.27 | 5.18 | 340,431 |
| 08 Feb 2023 | 5.37 | 5.45 | 5.24 | 5.39 | 5.30 | 457,912 |
| 07 Feb 2023 | 5.47 | 5.50 | 5.36 | 5.41 | 5.32 | 312,057 |
| 06 Feb 2023 | 5.54 | 5.54 | 5.42 | 5.48 | 5.39 | 217,793 |
| 03 Feb 2023 | 5.48 | 5.59 | 5.39 | 5.56 | 5.47 | 465,496 |
| 02 Feb 2023 | 5.45 | 5.67 | 5.42 | 5.43 | 5.34 | 505,159 |
| 01 Feb 2023 | 5.41 | 5.49 | 5.33 | 5.42 | 5.33 | 412,724 |
| 31 Jan 2023 | 5.31 | 5.45 | 5.22 | 5.30 | 5.21 | 615,149 |
| 30 Jan 2023 | 5.26 | 5.40 | 5.21 | 5.29 | 5.20 | 342,274 |
| 27 Jan 2023 | 5.28 | 5.30 | 5.14 | 5.24 | 5.15 | 453,317 |
| 25 Jan 2023 | 5.20 | 5.49 | 5.09 | 5.27 | 5.18 | 1,204,078 |
| 24 Jan 2023 | 4.76 | 5.36 | 4.74 | 5.21 | 5.12 | 1,918,397 |
| 23 Jan 2023 | 4.50 | 4.55 | 4.36 | 4.42 | 4.35 | 446,334 |
| 20 Jan 2023 | 4.60 | 4.63 | 4.38 | 4.42 | 4.35 | 570,951 |
| 19 Jan 2023 | 4.68 | 4.70 | 4.54 | 4.59 | 4.51 | 998,832 |
| 18 Jan 2023 | 4.44 | 4.79 | 4.44 | 4.77 | 4.69 | 1,168,758 |
| 17 Jan 2023 | 4.46 | 4.51 | 4.37 | 4.38 | 4.31 | 329,918 |
| 16 Jan 2023 | 4.30 | 4.48 | 4.26 | 4.46 | 4.39 | 321,290 |
| 13 Jan 2023 | 4.36 | 4.46 | 4.22 | 4.24 | 4.17 | 371,798 |
| 12 Jan 2023 | 4.20 | 4.36 | 4.20 | 4.35 | 4.28 | 402,745 |
| 11 Jan 2023 | 4.09 | 4.19 | 4.07 | 4.16 | 4.09 | 285,132 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.