Australia markets closed

Cardno Limited (CDD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3500-0.0100 (-2.78%)
At close: 04:10PM AEST
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 20240.36000.36000.35000.35000.35004,615
12 Sept 20240.36000.36000.35000.36000.360012,554
11 Sept 20240.36000.36250.35000.35000.35005,846
10 Sept 20240.36000.36000.35000.35000.35005,724
09 Sept 20240.39000.39000.35000.35000.350024,206
06 Sept 20240.39000.39000.37000.37000.37001,145
05 Sept 20240.37500.38500.37000.38500.38504,830
04 Sept 20240.35000.36750.35000.35500.355031,868
03 Sept 20240.36500.37500.35000.35000.350017,580
02 Sept 20240.37750.38000.36000.36500.365010,954
30 Aug 20240.39500.39500.36000.37000.370077,511
29 Aug 20240.39500.39500.38000.39000.3900410
28 Aug 20240.39000.39500.38500.39500.395016,897
27 Aug 20240.39000.39000.38500.39000.390016,263
26 Aug 20240.39000.40000.38500.39000.390040,774
23 Aug 20240.40000.40000.39750.40000.400052,662
22 Aug 20240.40000.40000.40000.40000.4000238
21 Aug 20240.39000.40000.39000.40000.400031,888
20 Aug 20240.40500.40500.40000.40000.400013,782
19 Aug 20240.41500.41500.37000.39000.390052,929
16 Aug 20240.41000.42500.41000.41500.415035,624
15 Aug 20240.42000.44000.41500.44000.440021,176
14 Aug 20240.42000.42000.41000.41000.410020,723
13 Aug 20240.43000.43500.42000.42000.42002,937
12 Aug 20240.44000.44000.41000.41000.41005,406
09 Aug 20240.45000.45000.41500.44000.44002,104
08 Aug 20240.44000.45500.44000.45500.455046,566
07 Aug 20240.41000.44000.41000.44000.44009,594
06 Aug 20240.41000.44000.41000.42000.420047,095
05 Aug 20240.44500.45000.41500.41500.41508,589
02 Aug 20240.44000.44000.40500.44000.440032,029
01 Aug 20240.40500.45000.40500.42500.425011,886
31 July 20240.44000.44500.40000.40000.400010,889
30 July 20240.44000.44500.43000.44000.440098,842
29 July 20240.42000.43000.42000.42500.42506,608
26 July 20240.42000.43000.42000.43000.430044,521
25 July 20240.41000.42000.41000.42000.4200384
24 July 20240.43000.43000.41000.42000.420040,609
23 July 20240.40500.48000.40000.43000.4300238,874
22 July 20240.39000.40000.38000.40000.400067,256
19 July 20240.39500.40000.39000.39000.390052,234
18 July 20240.40000.40000.37500.37500.375051,183
17 July 20240.36000.40000.36000.40000.4000121,290
16 July 20240.39000.39000.36000.36000.360068,698
15 July 20240.39000.39000.38000.39000.39008,744
12 July 20240.39500.39500.37000.37500.375016,995
11 July 20240.35000.39500.35000.39500.395035,550
10 July 20240.38000.38000.35000.35000.350043,571
09 July 20240.38500.38500.37500.37750.377518,313
08 July 20240.39500.39500.38000.38000.38007,032
05 July 20240.37500.39500.37500.39500.395075,353
04 July 20240.35500.38000.35500.37500.3750113,111
03 July 20240.35500.35500.35000.35500.355011,414
02 July 20240.34500.35500.34000.35500.355027,688
01 July 20240.34500.34500.34000.34500.345011,225
28 June 20240.33000.35000.33000.34000.340023,286
27 June 20240.35500.35500.32500.32500.3250163,755
26 June 20240.36000.37500.35000.35500.355024,320
25 June 20240.37500.37500.36000.36000.36007,837
24 June 20240.35500.39000.35500.37500.375040,597
21 June 20240.35500.35500.33500.35500.355052,296
20 June 20240.33500.34000.33500.34000.340065,541
19 June 20240.35000.35000.33500.33500.335023,824
18 June 20240.34500.36500.33000.33000.330073,649
17 June 20240.35000.35000.33000.33500.335012,896
14 June 20240.32500.34500.32500.33000.33005,615
13 June 20240.35000.35000.32500.32500.325034,491
12 June 20240.36500.36500.35000.35000.350018,214
11 June 20240.35000.36500.35000.36500.365048,054
07 June 20240.34500.35000.34500.34500.34502,754
06 June 20240.34500.34500.34500.34500.34505,351
05 June 20240.34000.34000.34000.34000.34003,071
04 June 20240.35500.36500.34000.34000.340034,372
03 June 20240.36500.36500.35000.35000.350022,502
31 May 20240.36000.36000.34500.35000.3500130,535
30 May 20240.36500.36500.35500.36000.360045,022
29 May 20240.36000.36500.36000.36000.3600116,022
28 May 20240.36000.36500.36000.36000.360088,966
27 May 20240.38000.39500.36000.36500.3650207,197
24 May 20240.33500.38500.32000.38500.3850382,409
24 May 20240.1 Dividend
23 May 20240.47000.48500.45000.45000.3500837,308
22 May 20240.41500.47000.41000.45500.3539554,420
21 May 20240.32500.42000.32500.42000.32671,003,714
20 May 20240.29000.29000.29000.29000.22569,526
17 May 20240.31000.31000.28500.28500.221747,619
16 May 20240.31000.31000.31000.31000.241133,094
15 May 20240.31000.31000.30500.31000.24116,966
14 May 20240.30000.31000.30000.31000.241125,738
13 May 20240.29500.30000.28500.30000.233317,514
10 May 20240.30000.30500.29500.29500.229437,796
09 May 20240.28500.29500.28500.29000.225637,993
08 May 20240.29500.30000.28000.28000.217873,152
07 May 20240.31000.31000.29000.29500.229445,312
06 May 20240.30000.30500.28500.30000.233319,601
03 May 20240.30000.30500.29000.29500.229457,405
02 May 20240.30000.30500.28500.30000.233386,239
01 May 20240.30500.30500.29000.30000.233371,155
30 Apr 20240.29500.31000.29500.30500.237292,417
29 Apr 20240.28000.29500.27000.29500.2294111,470
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...