Australia markets closed

Codan Limited (CDA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
11.800.00 (0.00%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
15 Jan 202111.8811.8911.6811.8011.80170,879
14 Jan 202111.8011.8911.6811.8011.80135,482
13 Jan 202111.8611.9211.6211.8611.86181,428
12 Jan 202111.7511.8911.7011.8911.89204,000
11 Jan 202112.0112.1011.7111.9011.90294,628
08 Jan 202111.8712.1111.8011.9811.98293,806
07 Jan 202111.3211.8911.3211.7711.77326,324
06 Jan 202111.7511.9811.5311.5311.53261,830
05 Jan 202111.1211.7511.1111.6711.67356,868
04 Jan 202111.2011.3811.0811.2811.28206,264
31 Dec 202011.4011.4011.1311.1811.18180,811
30 Dec 202011.2311.4211.1711.2811.28188,337
29 Dec 202011.4811.4811.0811.2011.20206,753
24 Dec 202011.2211.4811.0411.2511.25163,642
23 Dec 202011.2111.3711.0511.1311.13185,712
22 Dec 202011.3111.5111.0411.1711.17259,384
21 Dec 202011.5611.7211.1811.2611.26555,122
18 Dec 202011.2011.5811.1911.4811.48760,803
17 Dec 202010.3011.3210.2911.1311.13930,727
16 Dec 20209.5010.379.2010.0710.071,583,387
15 Dec 20209.909.989.459.589.581,419,058
14 Dec 202010.2310.289.639.929.92831,616
11 Dec 202010.6110.6510.3110.5310.53534,743
10 Dec 202010.9511.0910.6510.8110.81457,445
09 Dec 202010.6011.0810.5111.0611.06602,861
08 Dec 202010.5010.6310.3210.4110.41459,349
07 Dec 202010.5010.5610.3610.4810.48344,138
04 Dec 202010.7010.7610.3410.4910.49473,226
03 Dec 202010.5010.7710.3510.6610.66608,799
02 Dec 202010.4810.7310.4510.6410.641,362,795
01 Dec 202010.6710.8210.4010.5810.58555,610
30 Nov 202010.5210.7810.1610.6110.613,687,172
27 Nov 202010.4210.5210.2810.3110.31674,108
26 Nov 20209.7110.309.7110.2010.20422,866
25 Nov 202010.3010.319.619.959.95968,252
24 Nov 202010.4110.6410.3510.3510.35481,850
23 Nov 202010.1810.6210.1410.5210.52654,307
20 Nov 202010.0610.449.9610.3010.30567,355
19 Nov 202010.2110.4910.1210.2310.23613,872
18 Nov 202010.6010.7010.3310.5810.58588,813
17 Nov 202011.2011.2710.6010.7010.70629,214
16 Nov 202011.2911.2911.0511.1011.1051,530
13 Nov 202010.9011.2710.9011.1711.17328,168
12 Nov 202011.1411.5410.9711.0911.09681,419
11 Nov 202010.8511.2310.6011.1711.171,078,291
10 Nov 202012.3912.4810.5610.9510.951,143,508
09 Nov 202012.3212.8012.1712.6512.65471,635
06 Nov 202012.2212.2511.8612.0512.05466,264
05 Nov 202012.0912.4211.8412.2512.25938,288
04 Nov 202011.9011.9211.5911.8011.80331,590
03 Nov 202011.6011.7611.4711.7111.71292,153
02 Nov 202011.7012.0911.6511.6711.67325,938
30 Oct 202011.9712.0411.5711.8011.80418,836
29 Oct 202011.2511.9511.2011.9011.90569,411
28 Oct 202011.4411.7511.2111.5411.54489,205
27 Oct 202011.4011.4010.7511.3811.38508,646
26 Oct 202011.7611.9611.5311.6411.64432,782
23 Oct 202012.0712.1211.5011.7611.76429,456
22 Oct 202011.8312.1311.6712.0712.07772,092
21 Oct 202012.1912.2111.6911.8311.83481,357
20 Oct 202011.9512.2711.6012.1912.19725,300
19 Oct 202012.3012.7312.0212.1012.10285,481
16 Oct 202012.5212.8212.2112.3612.36246,689
15 Oct 202012.9412.9712.2812.4312.43463,804
14 Oct 202012.7212.9912.6412.7112.71418,180
13 Oct 202012.9612.9612.6812.7312.73545,620
12 Oct 202012.4712.8112.3312.5812.58451,073
09 Oct 202012.0012.4811.9612.3512.35431,964
08 Oct 202011.5411.9811.5411.8611.86301,338
07 Oct 202011.4111.9111.4011.5311.53401,288
06 Oct 202011.2211.4211.1111.3611.36203,429
05 Oct 202011.3211.4911.0411.1211.12179,157
02 Oct 202011.2311.7111.0911.2111.21530,969
01 Oct 202011.0411.3911.0411.2711.27165,213
30 Sep 202011.4011.4810.9311.0411.041,064,908
29 Sep 202011.3711.5811.2311.3811.38188,517
28 Sep 202011.1011.3011.0511.2611.26174,831
25 Sep 202011.1011.1510.7511.1011.10297,337
24 Sep 202011.3511.4910.9111.0311.03476,163
23 Sep 202010.8511.6910.7311.5711.57719,082
22 Sep 202010.6010.7910.5510.7010.70260,304
21 Sep 202010.8510.9610.6310.7110.71273,362
18 Sep 202010.7010.9010.6010.8510.85347,828
17 Sep 202011.0011.0810.6510.7010.70347,111
16 Sep 202010.8011.0210.6710.8510.85312,962
15 Sep 202010.7510.8310.5110.6710.67389,280
14 Sep 202010.9110.9810.5610.6910.69192,952
11 Sep 202010.6510.9710.6510.7710.77341,253
10 Sep 202010.7910.9510.6510.8010.80374,547
09 Sep 202010.5011.0810.3810.7410.74463,617
08 Sep 202010.7010.8810.6010.8410.84310,003
07 Sep 202010.4710.7310.4210.7010.70314,328
04 Sep 202010.5710.6810.3210.5410.54519,315
03 Sep 202011.0011.2210.6511.0011.00635,430
02 Sep 202010.9111.2710.9010.9210.92465,083
01 Sep 202010.7810.9510.5910.8910.89250,799
31 Aug 202010.9010.9610.6210.7910.79383,444
28 Aug 202010.9611.1810.8510.9010.90387,773
27 Aug 202010.9411.1410.8310.9310.93324,225
27 Aug 20200.11 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...