Australia markets open in 4 hours 41 minutes

Codan Limited (CDA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
10.63-0.08 (-0.75%)
At close: 04:10PM AEST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202410.9710.9710.4810.6310.63204,330
28 May 202410.7410.9010.6710.7110.7182,042
27 May 202410.7510.9010.6110.8810.88142,356
24 May 202410.7510.7510.4710.5510.55103,932
23 May 202410.5310.6510.4610.6310.63116,458
22 May 202411.0211.0210.5510.5510.55182,869
21 May 202410.7111.0510.7110.8010.80205,729
20 May 202410.8110.8410.5710.7010.70166,979
17 May 202410.6010.8810.5510.8410.84537,064
16 May 202410.7910.8310.4710.6010.60323,374
15 May 202410.7310.8510.6510.7210.72160,513
14 May 202410.7910.8310.6210.7310.73176,352
13 May 202410.9311.0510.7910.8010.80151,778
10 May 202411.1511.2310.9210.9210.92166,183
09 May 202411.2011.4511.1411.1411.14377,311
08 May 202410.9511.1810.8811.1611.16468,227
07 May 202410.6310.9310.6310.9310.93184,680
06 May 202410.6710.7110.5010.5810.58194,859
03 May 202410.9510.9510.6610.7110.71261,217
02 May 202410.6310.7110.5610.6010.60129,592
01 May 202410.9010.9610.5810.6310.63170,517
30 Apr 202411.0011.0010.7710.9510.95206,460
29 Apr 202410.8111.0210.7911.0011.00149,178
26 Apr 202410.8911.0110.7210.7910.79172,683
24 Apr 202411.0111.2810.8510.9410.94324,335
23 Apr 202410.8711.1010.8710.9910.99327,698
22 Apr 202410.6910.7710.5710.7710.77132,778
19 Apr 202410.6710.6910.5210.5910.59173,352
18 Apr 202410.6710.8310.6010.7510.75163,699
17 Apr 202410.6610.7310.5110.6610.66107,817
16 Apr 202410.8410.8410.4010.5010.50142,614
15 Apr 202410.6010.8710.5010.8110.81244,086
12 Apr 202410.7710.9010.5910.6610.66146,264
11 Apr 202410.8710.9110.7510.8810.88129,692
10 Apr 202410.8610.9510.7810.8810.88398,118
09 Apr 202410.6010.8110.6010.7810.78120,829
08 Apr 202410.4010.7610.2610.7610.76179,341
05 Apr 202410.3010.419.9710.4010.40168,916
04 Apr 202410.5310.6410.4110.4410.44106,135
03 Apr 202411.0011.0010.4410.4610.46126,149
02 Apr 202410.8011.1010.7311.0311.03253,924
28 Mar 202410.9510.9510.7210.8710.87227,480
27 Mar 202410.9810.9810.3010.8110.81480,176
26 Mar 202410.7911.0010.7610.9810.98310,080
25 Mar 202410.6610.7910.6610.7410.74112,639
22 Mar 202410.7510.7910.6310.7310.73196,434
21 Mar 202410.2910.7310.2910.6810.68300,532
20 Mar 202410.3210.4310.3210.3910.3994,948
19 Mar 202410.6010.6010.2610.2810.28208,113
18 Mar 202410.5010.5810.3410.5510.55134,273
15 Mar 202410.3610.5910.2810.5610.56358,130
14 Mar 202410.5710.6010.4410.5210.52220,414
13 Mar 202410.3910.5710.3710.5710.57262,174
12 Mar 202410.3410.3810.2710.3810.38117,990
11 Mar 202410.4110.4310.2310.3310.33162,160
08 Mar 202410.4910.4910.2210.4210.42247,564
07 Mar 202410.8010.8210.3510.4110.41289,211
06 Mar 202410.4010.7510.3510.7510.75382,860
05 Mar 202410.3510.4510.1510.4010.40556,475
04 Mar 202410.2810.3910.2810.3210.32263,820
01 Mar 202410.2510.4410.1310.3010.30224,158
29 Feb 202410.0610.269.9210.2310.23392,375
28 Feb 202410.1810.1910.0510.1210.12317,107
27 Feb 202410.0010.209.9910.1910.19219,592
26 Feb 202410.2010.2210.0010.0810.08266,131
26 Feb 20240.105 Dividend
23 Feb 202410.3810.499.9510.2710.17442,333
22 Feb 20249.8210.359.7210.3510.24970,271
21 Feb 20248.709.818.659.799.691,228,516
20 Feb 20248.248.488.238.408.31110,545
19 Feb 20248.328.348.238.278.1981,499
16 Feb 20248.418.508.308.358.26228,919
15 Feb 20248.408.448.288.408.31157,980
14 Feb 20248.208.418.128.408.31156,084
13 Feb 20248.398.418.128.218.13137,273
12 Feb 20248.158.458.158.398.30147,068
09 Feb 20248.298.478.138.418.32270,137
08 Feb 20248.128.328.118.168.08185,333
07 Feb 20248.058.177.948.138.05165,891
06 Feb 20248.038.087.918.057.97192,492
05 Feb 20248.198.217.978.067.98142,007
02 Feb 20248.038.258.038.198.11211,528
01 Feb 20248.038.137.938.037.95283,866
31 Jan 20247.968.117.968.108.02235,229
30 Jan 20247.988.057.918.037.95148,117
29 Jan 20248.018.017.887.967.88374,150
25 Jan 20247.948.077.908.027.94168,335
24 Jan 20248.078.087.867.957.87214,624
23 Jan 20248.158.248.068.138.05234,524
22 Jan 20248.188.308.078.168.08169,450
19 Jan 20248.248.358.178.278.19154,191
18 Jan 20248.038.167.958.168.08185,118
17 Jan 20248.268.448.178.208.12221,944
16 Jan 20248.508.508.368.468.3791,487
15 Jan 20248.468.468.388.408.3154,451
12 Jan 20248.508.528.398.468.37140,496
11 Jan 20248.468.508.428.458.3670,148
10 Jan 20248.298.468.298.468.37157,449
09 Jan 20248.258.528.258.418.32206,218
08 Jan 20248.138.348.108.258.17225,052
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...