Australia markets closed

Codan Limited (CDA.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
10.69+0.11 (+1.08%)
At close: 03:59PM AEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202410.9610.9610.6710.6910.6937,978
02 May 202410.6510.7110.5710.5810.5828,072
01 May 202410.9410.9510.5910.6110.6144,686
30 Apr 202410.9510.9810.7910.9510.9540,591
29 Apr 202410.8411.0210.7910.9810.9840,421
26 Apr 202410.8011.0010.7210.7710.7741,604
24 Apr 202411.1211.2710.8610.8810.8845,338
23 Apr 202410.9111.0910.9110.9910.9947,125
22 Apr 202410.6410.7710.5810.7510.7519,903
19 Apr 202410.6310.6910.5310.5710.5744,754
18 Apr 202410.6410.7310.6010.7210.7229,189
17 Apr 2024------
16 Apr 202410.7110.7310.4010.4910.4945,611
15 Apr 202410.5510.8710.5110.8210.8247,252
12 Apr 202410.7910.8910.5910.6310.6340,074
11 Apr 202410.7810.9010.7510.9010.9040,980
10 Apr 202410.8510.9410.8410.8810.8836,983
09 Apr 202410.6310.8110.6310.7810.7836,605
08 Apr 202410.3610.7610.3610.7310.7342,008
05 Apr 202410.1810.4110.0610.3910.3926,689
04 Apr 202410.5410.6410.4110.4510.4531,369
03 Apr 202410.8510.9310.4410.4710.4735,744
02 Apr 202410.7811.0910.7311.0011.0045,953
28 Mar 202410.9310.9510.7210.8710.8756,105
27 Mar 202410.9710.9710.3010.7710.77114,430
26 Mar 202410.8010.9910.7910.9610.9656,111
25 Mar 202410.7710.7910.6710.7310.7326,180
22 Mar 202410.7010.7910.6510.7310.7348,496
21 Mar 202410.3810.7310.3810.7210.7267,046
20 Mar 202410.3710.4310.3310.3710.3721,026
19 Mar 202410.5110.6010.2710.2910.2946,579
18 Mar 202410.4310.5810.3410.5610.5697,826
15 Mar 202410.3310.5910.3110.5210.5239,575
14 Mar 202410.5710.6010.4510.5010.5045,038
13 Mar 202410.3810.5610.3710.5410.5441,973
12 Mar 202410.2910.3710.2710.3610.3642,730
11 Mar 202410.4110.4210.2310.3310.3331,551
08 Mar 202410.4910.4910.2210.3910.3946,742
07 Mar 202410.7910.8010.3510.3910.3956,000
06 Mar 202410.3910.7210.3510.6710.6758,943
05 Mar 202410.3110.4510.1510.4010.4048,490
04 Mar 202410.3010.3910.2810.3110.3150,096
01 Mar 202410.2910.4310.1510.3510.3570,360
29 Feb 202410.0610.269.9210.1910.1969,006
28 Feb 202410.1810.1910.0510.0910.0942,275
27 Feb 202410.0510.2010.0010.1710.1751,116
26 Feb 202410.1610.2210.0110.0710.0752,086
26 Feb 20240.105 Dividend
23 Feb 202410.3410.479.9410.2310.1279,162
22 Feb 20249.8410.319.8410.3110.20179,205
21 Feb 20249.049.819.049.729.62200,774
20 Feb 20248.288.488.238.368.2722,477
19 Feb 20248.318.338.258.268.1732,118
16 Feb 20248.468.468.308.328.23127,116
15 Feb 20248.328.448.298.348.2520,013
14 Feb 20248.158.418.128.378.2840,456
13 Feb 20248.378.418.198.238.1534,262
12 Feb 20248.318.418.258.398.3049,824
09 Feb 20248.168.478.168.438.3444,486
08 Feb 20248.188.328.128.148.0642,533
07 Feb 20248.048.177.998.178.0939,344
06 Feb 20248.028.087.928.027.9460,441
05 Feb 20248.138.177.988.067.9826,782
02 Feb 20248.158.258.108.178.0931,932
01 Feb 20248.048.137.938.057.9749,276
31 Jan 20247.988.117.988.067.9846,784
30 Jan 20248.028.057.918.007.92128,264
29 Jan 20247.998.017.897.947.8645,854
25 Jan 20247.938.077.937.997.9142,987
24 Jan 20248.058.097.877.927.84340,343
23 Jan 20248.108.248.068.128.0461,684
22 Jan 20248.158.308.088.098.0144,783
19 Jan 20248.218.358.198.288.1943,859
18 Jan 2024------
17 Jan 20248.398.438.188.198.1140,734
16 Jan 20248.488.488.368.468.3728,603
15 Jan 20248.408.478.378.458.36145,319
12 Jan 20248.398.518.398.448.3533,756
11 Jan 20248.458.508.448.468.3721,149
10 Jan 20248.448.448.358.418.3261,084
09 Jan 20248.258.528.258.398.3033,293
08 Jan 20248.118.348.108.238.1555,745
05 Jan 20248.088.218.088.168.0828,587
04 Jan 20248.248.318.218.268.1827,353
03 Jan 20248.378.388.248.278.1949,351
02 Jan 20248.478.578.428.468.3728,365
29 Dec 20238.538.568.488.528.4335,537
28 Dec 20238.628.648.518.528.4321,677
27 Dec 20238.498.608.468.568.4728,485
22 Dec 20238.438.528.438.478.3825,837
21 Dec 20238.558.608.398.488.3952,289
20 Dec 20238.638.698.598.638.5430,201
19 Dec 20238.518.578.438.568.4798,433
18 Dec 20238.628.698.498.498.4058,016
15 Dec 20238.708.758.598.748.65124,293
14 Dec 2023------
13 Dec 20238.518.628.448.618.5245,323
12 Dec 20238.308.528.308.488.39375,258
11 Dec 20238.448.488.288.338.2465,866
08 Dec 20238.478.608.428.478.38315,762
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...