Australia markets open in 3 hours 51 minutes

Codan Limited (CDA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.0700+0.0500 (+1.24%)
At close: 04:11PM AEDT
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20224.03004.10003.99004.07004.0700331,750
25 Nov 20224.03004.10003.99004.07004.0700333,927
24 Nov 20224.00004.06003.97004.02004.0200244,497
23 Nov 20224.05004.09003.95003.96003.9600366,176
22 Nov 20223.95004.06003.92004.04004.0400450,481
21 Nov 20224.07004.07003.94003.94003.9400454,990
18 Nov 20224.14004.15004.01004.04004.0400368,074
17 Nov 20224.03004.16004.03004.13004.1300388,995
16 Nov 20224.08004.12004.01004.07004.0700446,469
15 Nov 20224.01004.15003.98004.10004.1000808,847
14 Nov 20224.10004.10003.98504.04004.0400487,234
11 Nov 20224.06004.16004.01004.06004.0600884,248
10 Nov 20224.05004.05003.87003.90003.9000755,945
09 Nov 20223.95004.10003.94004.07004.0700704,341
08 Nov 20224.10004.10003.93003.95003.9500677,749
07 Nov 20223.98004.11003.95004.01004.0100452,905
04 Nov 20223.98004.00003.91003.95003.9500604,104
03 Nov 20223.90004.04003.84004.01004.0100719,954
02 Nov 20224.13004.13003.95003.95003.9500963,004
01 Nov 20223.90004.12003.88504.03004.0300919,415
31 Oct 20223.91003.96003.85003.87003.8700931,883
28 Oct 20223.84003.93003.83003.87003.87001,209,971
27 Oct 20223.75003.95003.64003.85003.85002,016,728
26 Oct 20224.80004.83003.79003.87003.87006,603,185
25 Oct 20224.93004.98004.81004.88004.8800654,619
24 Oct 20224.96005.03004.87004.89004.8900810,915
21 Oct 20224.95004.95004.81004.84004.8400783,220
20 Oct 20225.00005.04004.91004.91004.91001,013,824
19 Oct 20225.05005.15004.95004.98004.98001,245,990
18 Oct 20225.06005.23005.00005.18005.18001,167,038
17 Oct 20225.01005.06004.91004.98004.9800957,462
14 Oct 20225.15005.15005.01005.06005.0600699,167
13 Oct 20225.10005.14005.02005.05005.0500790,964
12 Oct 20225.36005.37005.14005.14005.1400589,379
11 Oct 20225.50005.55005.33005.36005.3600569,475
10 Oct 20225.75005.75005.41005.41005.4100851,041
07 Oct 20225.91005.98005.81005.81005.8100403,055
06 Oct 20226.03006.09005.93006.03006.0300636,961
05 Oct 20226.05006.16005.98006.03006.0300562,446
04 Oct 20225.65005.86005.60005.86005.8600524,943
03 Oct 20225.64005.66005.50005.54005.5400247,447
30 Sept 20225.75005.81005.60005.67005.6700434,774
29 Sept 20225.74005.87005.63005.82005.8200636,926
28 Sept 20225.51005.65005.41505.53005.53001,255,709
27 Sept 20225.54005.57005.41005.44005.4400672,328
26 Sept 20225.68005.68005.48005.56005.56001,197,555
23 Sept 20225.96005.98005.67005.75005.7500936,358
21 Sept 20226.14006.19005.99005.99005.9900508,811
20 Sept 20226.23006.26006.11006.14006.1400223,745
19 Sept 20226.20006.27006.12006.17006.1700465,536
16 Sept 20226.30006.38006.15006.20006.2000578,091
15 Sept 20226.30006.42006.22006.32006.3200789,778
14 Sept 20226.19006.31006.04006.24006.2400462,781
13 Sept 20226.45006.47006.26006.32006.3200532,663
12 Sept 20226.40006.47006.31006.36006.3600563,588
09 Sept 20226.11006.30006.10006.24006.24001,288,375
08 Sept 20226.14006.25006.05006.10006.1000890,995
07 Sept 20226.30006.30006.05006.06006.06001,221,859
06 Sept 20226.69006.73006.37006.37006.37004,618,554
05 Sept 20226.85006.95006.75006.75006.7500540,217
02 Sept 20226.90006.97006.65006.82006.8200762,160
01 Sept 20227.16007.21006.92006.92006.9200369,950
31 Aug 20227.01007.28007.01007.28007.2800352,749
30 Aug 20227.07007.18007.02007.17007.1700349,499
29 Aug 20226.92007.06006.80007.06007.0600486,036
26 Aug 20227.20007.40007.04007.13007.1300536,505
25 Aug 20227.10007.18006.95007.12007.1200555,695
25 Aug 20220.15 Dividend
24 Aug 20227.22007.33007.11007.27007.1200515,722
23 Aug 20227.29007.43007.22007.24007.0906418,587
22 Aug 20227.49007.57007.17007.37007.21791,074,845
19 Aug 20228.08008.08007.54007.67007.51171,212,023
18 Aug 20228.46008.73507.65007.96007.79582,696,795
17 Aug 20228.70008.85008.64008.82008.6380470,417
16 Aug 20228.72008.79008.65008.70008.5205292,079
15 Aug 20228.70008.86008.64008.71008.5303195,957
12 Aug 20228.78008.78008.57008.59008.4128338,069
11 Aug 20228.68008.89008.68008.84008.6576295,249
10 Aug 20228.64008.66008.33008.57008.3932264,007
09 Aug 20228.56008.78008.51008.68008.5009331,148
08 Aug 20228.60008.61008.40008.56008.3834373,017
05 Aug 20228.86008.86008.57008.60008.4226501,528
04 Aug 20228.88008.89008.68008.70008.5205334,125
03 Aug 20228.61008.70008.39008.70008.5205248,108
02 Aug 20228.74008.77008.59008.69008.5107452,200
01 Aug 20228.85008.97008.70008.70008.5205477,612
29 July 20228.63008.69008.53008.67008.4911343,119
28 July 20228.42008.69008.34008.57008.3932426,631
27 July 20228.00008.29008.00008.28008.1092195,672
26 July 20228.00008.19008.00008.06007.8937233,396
25 July 20228.35008.36007.99008.06007.8937369,441
22 July 20228.46008.50008.36008.39008.2169446,180
21 July 20228.10008.41008.04008.35008.1777602,658
20 July 20227.91008.18007.88008.09007.9231484,591
19 July 20227.68007.79007.51007.76007.5999341,599
18 July 20227.75007.75007.50007.70007.5411647,157
15 July 20227.67007.74007.49007.50007.3453500,509
14 July 20227.55007.68007.49007.67007.5117228,504
13 July 20227.27007.49007.21007.49007.3355176,679
12 July 20227.20007.27007.13007.20007.0514328,562
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...