Codan Limited (CDA.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Mar 2023 | - | - | - | - | - | - |
| 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 | 5.56 | 5.60 | 5.49 | 5.49 | 5.49 | 421,843 |
| 21 Feb 2023 | 5.70 | 5.70 | 5.59 | 5.67 | 5.67 | 368,850 |
| 20 Feb 2023 | 5.66 | 5.76 | 5.56 | 5.71 | 5.71 | 491,893 |
| 17 Feb 2023 | 5.66 | 5.78 | 5.53 | 5.63 | 5.63 | 882,186 |
| 16 Feb 2023 | 5.28 | 5.68 | 5.24 | 5.66 | 5.66 | 858,037 |
| 15 Feb 2023 | 5.30 | 5.34 | 5.20 | 5.26 | 5.26 | 152,737 |
| 14 Feb 2023 | 5.35 | 5.35 | 5.21 | 5.25 | 5.25 | 232,700 |
| 13 Feb 2023 | 5.21 | 5.28 | 5.10 | 5.27 | 5.27 | 211,703 |
| 10 Feb 2023 | 5.29 | 5.30 | 5.18 | 5.21 | 5.21 | 252,225 |
| 09 Feb 2023 | 5.37 | 5.40 | 5.22 | 5.27 | 5.27 | 340,431 |
| 08 Feb 2023 | 5.37 | 5.45 | 5.24 | 5.39 | 5.39 | 457,912 |
| 07 Feb 2023 | 5.47 | 5.50 | 5.36 | 5.41 | 5.41 | 312,057 |
| 06 Feb 2023 | 5.54 | 5.54 | 5.42 | 5.48 | 5.48 | 217,793 |
| 03 Feb 2023 | 5.48 | 5.59 | 5.39 | 5.56 | 5.56 | 465,496 |
| 02 Feb 2023 | 5.45 | 5.67 | 5.42 | 5.43 | 5.43 | 505,159 |
| 01 Feb 2023 | 5.41 | 5.49 | 5.33 | 5.42 | 5.42 | 412,724 |
| 31 Jan 2023 | 5.31 | 5.45 | 5.22 | 5.30 | 5.30 | 615,149 |
| 30 Jan 2023 | 5.26 | 5.40 | 5.21 | 5.29 | 5.29 | 342,274 |
| 27 Jan 2023 | 5.28 | 5.30 | 5.14 | 5.24 | 5.24 | 453,317 |
| 25 Jan 2023 | 5.20 | 5.49 | 5.09 | 5.27 | 5.27 | 1,204,078 |
| 24 Jan 2023 | 4.76 | 5.36 | 4.74 | 5.21 | 5.21 | 1,918,397 |
| 23 Jan 2023 | 4.50 | 4.55 | 4.36 | 4.42 | 4.42 | 446,334 |
| 20 Jan 2023 | 4.60 | 4.63 | 4.38 | 4.42 | 4.42 | 570,951 |
| 19 Jan 2023 | 4.68 | 4.70 | 4.54 | 4.59 | 4.59 | 998,832 |
| 18 Jan 2023 | 4.44 | 4.79 | 4.44 | 4.77 | 4.77 | 1,168,758 |
| 17 Jan 2023 | 4.46 | 4.51 | 4.37 | 4.38 | 4.38 | 329,918 |
| 16 Jan 2023 | 4.30 | 4.48 | 4.26 | 4.46 | 4.46 | 321,290 |
| 13 Jan 2023 | 4.36 | 4.46 | 4.22 | 4.24 | 4.24 | 371,798 |
| 12 Jan 2023 | 4.20 | 4.36 | 4.20 | 4.35 | 4.35 | 402,745 |
| 11 Jan 2023 | 4.09 | 4.19 | 4.07 | 4.16 | 4.16 | 285,132 |
| 10 Jan 2023 | 4.06 | 4.09 | 4.01 | 4.05 | 4.05 | 232,975 |
| 09 Jan 2023 | 4.04 | 4.18 | 4.03 | 4.06 | 4.06 | 282,856 |
| 06 Jan 2023 | 4.07 | 4.09 | 4.00 | 4.03 | 4.03 | 576,057 |
| 05 Jan 2023 | 4.07 | 4.10 | 4.01 | 4.08 | 4.08 | 290,691 |
| 04 Jan 2023 | 3.97 | 4.07 | 3.92 | 4.03 | 4.03 | 272,365 |
| 03 Jan 2023 | 4.14 | 4.14 | 3.92 | 3.96 | 3.96 | 424,237 |
| 30 Dec 2022 | 4.00 | 4.13 | 4.00 | 4.10 | 4.10 | 466,819 |
| 29 Dec 2022 | 4.00 | 4.00 | 3.92 | 3.96 | 3.96 | 168,822 |
| 28 Dec 2022 | 3.94 | 4.00 | 3.90 | 3.95 | 3.95 | 210,157 |
| 23 Dec 2022 | 3.97 | 4.03 | 3.88 | 3.92 | 3.92 | 332,676 |
| 22 Dec 2022 | 3.88 | 4.02 | 3.86 | 3.97 | 3.97 | 482,015 |
| 21 Dec 2022 | 3.86 | 3.91 | 3.82 | 3.87 | 3.87 | 504,368 |
| 20 Dec 2022 | 3.88 | 3.93 | 3.81 | 3.83 | 3.83 | 862,901 |
| 19 Dec 2022 | 3.85 | 3.91 | 3.84 | 3.88 | 3.88 | 306,130 |
| 16 Dec 2022 | 3.80 | 3.91 | 3.75 | 3.91 | 3.91 | 482,184 |
| 15 Dec 2022 | 3.83 | 3.88 | 3.81 | 3.85 | 3.85 | 263,957 |
| 14 Dec 2022 | 3.89 | 3.90 | 3.77 | 3.88 | 3.88 | 318,618 |
| 13 Dec 2022 | 3.77 | 3.89 | 3.77 | 3.87 | 3.87 | 388,045 |
| 12 Dec 2022 | 3.75 | 3.79 | 3.69 | 3.76 | 3.76 | 336,331 |
| 09 Dec 2022 | 3.71 | 3.84 | 3.70 | 3.80 | 3.80 | 546,186 |
| 08 Dec 2022 | 3.82 | 3.84 | 3.70 | 3.72 | 3.72 | 597,898 |
| 07 Dec 2022 | 3.96 | 3.99 | 3.80 | 3.81 | 3.81 | 426,119 |
| 06 Dec 2022 | 3.98 | 4.01 | 3.91 | 3.92 | 3.92 | 355,905 |
| 05 Dec 2022 | 3.97 | 4.05 | 3.92 | 4.02 | 4.02 | 389,897 |
| 02 Dec 2022 | 4.00 | 4.04 | 3.94 | 3.98 | 3.98 | 503,614 |
| 01 Dec 2022 | 4.00 | 4.13 | 3.97 | 4.05 | 4.05 | 321,851 |
| 30 Nov 2022 | 3.95 | 3.96 | 3.85 | 3.90 | 3.90 | 830,090 |
| 29 Nov 2022 | 3.93 | 4.00 | 3.90 | 3.95 | 3.95 | 417,511 |
| 28 Nov 2022 | 4.03 | 4.07 | 3.95 | 3.95 | 3.95 | 299,081 |
| 25 Nov 2022 | 4.03 | 4.10 | 3.99 | 4.07 | 4.07 | 333,927 |
| 24 Nov 2022 | 4.00 | 4.06 | 3.97 | 4.02 | 4.02 | 244,497 |
| 23 Nov 2022 | 4.05 | 4.09 | 3.95 | 3.96 | 3.96 | 366,176 |
| 22 Nov 2022 | 3.95 | 4.06 | 3.92 | 4.04 | 4.04 | 450,481 |
| 21 Nov 2022 | 4.07 | 4.07 | 3.94 | 3.94 | 3.94 | 454,990 |
| 18 Nov 2022 | 4.14 | 4.15 | 4.01 | 4.04 | 4.04 | 368,074 |
| 17 Nov 2022 | 4.03 | 4.16 | 4.03 | 4.13 | 4.13 | 388,995 |
| 16 Nov 2022 | 4.08 | 4.12 | 4.01 | 4.07 | 4.07 | 446,469 |
| 15 Nov 2022 | 4.01 | 4.15 | 3.98 | 4.10 | 4.10 | 808,847 |
| 14 Nov 2022 | 4.10 | 4.10 | 3.98 | 4.04 | 4.04 | 487,234 |
| 11 Nov 2022 | 4.06 | 4.16 | 4.01 | 4.06 | 4.06 | 884,248 |
| 10 Nov 2022 | 4.05 | 4.05 | 3.87 | 3.90 | 3.90 | 755,945 |
| 09 Nov 2022 | 3.95 | 4.10 | 3.94 | 4.07 | 4.07 | 704,341 |
| 08 Nov 2022 | 4.10 | 4.10 | 3.93 | 3.95 | 3.95 | 677,749 |
| 07 Nov 2022 | 3.98 | 4.11 | 3.95 | 4.01 | 4.01 | 452,905 |
| 04 Nov 2022 | 3.98 | 4.00 | 3.91 | 3.95 | 3.95 | 604,104 |
| 03 Nov 2022 | 3.90 | 4.04 | 3.84 | 4.01 | 4.01 | 719,954 |
| 02 Nov 2022 | 4.13 | 4.13 | 3.95 | 3.95 | 3.95 | 963,004 |
| *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.
