Australia markets close in 1 hour 51 minutes

Codan Limited (CDA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
10.50-0.05 (-0.47%)
As of 02:01PM AEDT. Market open.
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Mar 202410.6010.6010.4710.5010.5046,733
17 Mar 202410.5010.5810.3410.5510.55134,273
14 Mar 202410.3610.5910.2810.5610.56358,130
13 Mar 202410.5710.6010.4410.5210.52220,414
12 Mar 202410.3910.5710.3710.5710.57262,174
11 Mar 202410.3410.3810.2710.3810.38117,990
10 Mar 202410.4110.4310.2310.3310.33162,160
07 Mar 202410.4910.4910.2210.4210.42247,564
06 Mar 202410.8010.8210.3510.4110.41289,211
05 Mar 202410.4010.7510.3510.7510.75382,860
04 Mar 202410.3510.4510.1510.4010.40556,475
03 Mar 202410.2810.3910.2810.3210.32263,820
29 Feb 202410.2510.4410.1310.3010.30224,158
28 Feb 202410.0610.269.9210.2310.23392,375
27 Feb 202410.1810.1910.0510.1210.12317,107
26 Feb 202410.0010.209.9910.1910.19219,592
25 Feb 202410.2010.2210.0010.0810.08266,131
25 Feb 20240.105 Dividend
22 Feb 202410.3810.499.9510.2710.17442,333
21 Feb 20249.8210.359.7210.3510.24970,271
20 Feb 20248.709.818.659.799.691,228,516
19 Feb 20248.248.488.238.408.31110,545
18 Feb 20248.328.348.238.278.1981,499
15 Feb 20248.418.508.308.358.26228,919
14 Feb 20248.408.448.288.408.31157,980
13 Feb 20248.208.418.128.408.31156,084
12 Feb 20248.398.418.128.218.13137,273
11 Feb 20248.158.458.158.398.30147,068
08 Feb 20248.298.478.138.418.32270,137
07 Feb 20248.128.328.118.168.08185,333
06 Feb 20248.058.177.948.138.05165,891
05 Feb 20248.038.087.918.057.97192,492
04 Feb 20248.198.217.978.067.98142,007
01 Feb 20248.038.258.038.198.11211,528
31 Jan 20248.038.137.938.037.95283,866
30 Jan 20247.968.117.968.108.02235,229
29 Jan 20247.988.057.918.037.95148,117
28 Jan 20248.018.017.887.967.88374,150
24 Jan 20247.948.077.908.027.94168,335
23 Jan 20248.078.087.867.957.87214,624
22 Jan 20248.158.248.068.138.05234,524
21 Jan 20248.188.308.078.168.08169,450
18 Jan 20248.248.358.178.278.19154,191
17 Jan 20248.038.167.958.168.08185,118
16 Jan 20248.268.448.178.208.12221,944
15 Jan 20248.508.508.368.468.3791,487
14 Jan 20248.468.468.388.408.3154,451
11 Jan 20248.508.528.398.468.37140,496
10 Jan 20248.468.508.428.458.3670,148
09 Jan 20248.298.468.298.468.37157,449
08 Jan 20248.258.528.258.418.32206,218
07 Jan 20248.138.348.108.258.17225,052
04 Jan 20248.128.258.048.168.0888,578
03 Jan 20248.248.318.228.288.20108,681
02 Jan 20248.388.398.248.248.16194,433
01 Jan 20248.448.578.438.438.3499,880
28 Dec 20238.558.578.488.558.4696,099
27 Dec 20238.608.658.518.578.4884,164
26 Dec 20238.498.608.458.568.47123,779
21 Dec 20238.598.598.438.508.4176,117
20 Dec 20238.638.638.388.528.43292,403
19 Dec 20238.608.698.598.648.55136,887
18 Dec 20238.558.588.438.588.49244,320
17 Dec 20238.628.698.488.508.41203,191
14 Dec 20238.708.768.598.628.531,683,563
13 Dec 20238.678.748.558.718.62304,269
12 Dec 20238.598.648.448.648.55311,299
11 Dec 20238.308.538.298.508.41279,809
10 Dec 20238.358.498.288.348.25577,706
07 Dec 20238.408.608.408.448.35278,565
06 Dec 20238.348.568.328.548.45511,053
05 Dec 20238.328.518.258.388.29511,998
04 Dec 20238.448.548.208.328.23578,338
03 Dec 20238.648.678.278.558.461,019,746
30 Nov 20239.109.128.718.908.813,941,162
29 Nov 20238.759.108.689.099.00661,430
28 Nov 20238.538.688.408.688.59347,104
27 Nov 20238.428.498.358.488.39333,878
26 Nov 20238.358.498.268.428.33158,455
23 Nov 20238.458.498.268.388.29365,143
22 Nov 20238.308.458.238.438.34332,491
21 Nov 20238.208.308.048.278.19211,563
20 Nov 20238.288.288.148.208.12170,139
19 Nov 20238.268.488.198.198.11414,716
16 Nov 20238.138.278.138.258.17277,909
15 Nov 20238.278.358.158.218.13417,660
14 Nov 20238.218.388.198.288.20626,944
13 Nov 20237.908.147.908.148.06261,539
12 Nov 20237.848.047.847.967.88270,814
09 Nov 20237.867.917.827.867.78196,266
08 Nov 20237.978.037.887.907.82308,498
07 Nov 20237.998.067.867.977.89474,292
06 Nov 20237.868.037.798.007.92224,153
05 Nov 20238.008.057.847.867.78214,388
02 Nov 20238.098.157.968.007.92219,800
01 Nov 20237.808.027.808.017.93371,208
31 Oct 20237.737.757.367.737.65497,206
30 Oct 20237.927.967.707.787.70266,885
29 Oct 20237.987.987.807.927.84259,352
26 Oct 20238.008.037.887.977.89270,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...