Australia markets closed

Cardno Limited (CDD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3300-0.0050 (-1.49%)
At close: 04:10PM AEST
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
26 Apr 20240.28000.28000.27000.27500.213953,722
24 Apr 20240.27500.29000.25500.28000.217818,385
23 Apr 20240.26000.27500.25500.27500.213914,661
22 Apr 20240.24500.26000.24500.26000.2022100,951
19 Apr 20240.26000.26500.24500.24500.190685,941
18 Apr 20240.27000.27500.23500.25000.1944737,612
17 Apr 20240.29500.31000.26500.26500.2061204,490
16 Apr 20240.31000.32500.29000.29000.2256196,383
15 Apr 20240.32500.33000.30500.30500.237249,140
12 Apr 20240.32000.33000.31000.31500.245048,797
11 Apr 20240.31000.35000.31000.32000.2489577,787
10 Apr 20240.36500.39000.29000.29500.22941,472,773
10 Apr 20240.276 Dividend
09 Apr 20240.59500.63000.58000.61000.25981,139,781
08 Apr 20240.51000.58500.49000.57500.2449716,594
05 Apr 20240.39500.50000.39500.49000.2087718,481
04 Apr 20240.40000.41000.39500.39500.16825,044
03 Apr 20240.39500.40750.39500.40500.17254,726
02 Apr 20240.39500.40500.39500.40000.17031,506
28 Mar 20240.40500.41000.40500.40500.172517,573
27 Mar 20240.39500.40500.39500.40500.17251,294
26 Mar 20240.39500.41000.39500.39500.16822,380
25 Mar 20240.42000.42000.38500.39000.166132,163
22 Mar 20240.41500.42000.41000.42000.178923,739
21 Mar 20240.40000.41000.39000.41000.174617,834
20 Mar 20240.38500.40000.38000.40000.1703152,092
19 Mar 20240.38500.38500.38500.38500.1640150
18 Mar 20240.40000.41000.38500.38500.164015,711
15 Mar 20240.40000.40500.40000.40000.170325,000
14 Mar 20240.42000.42000.40500.40500.172559
13 Mar 20240.41000.42500.39500.42500.181016,515
12 Mar 20240.41000.42500.41000.41000.17469,615
11 Mar 20240.40000.41500.40000.41500.1767112,448
08 Mar 20240.47000.47000.39000.40500.172550,107
07 Mar 20240.38000.41500.38000.41500.1767155,321
06 Mar 20240.39000.39500.38500.38500.164024,193
05 Mar 20240.38000.39000.38000.39000.166149,138
04 Mar 20240.39000.39000.36500.38000.161815,493
01 Mar 20240.38500.39500.38000.39500.168214,954
29 Feb 20240.39500.39500.38500.39000.166177,691
28 Feb 20240.40000.40000.40000.40000.170318,511
27 Feb 20240.39000.40000.38500.40000.170340,882
26 Feb 20240.39000.40000.39000.39000.166113,044
23 Feb 20240.40000.40000.39000.40000.170336,829
22 Feb 20240.36000.41000.36000.39000.1661426,585
21 Feb 20240.35500.35500.34000.34000.144817,660
20 Feb 20240.34000.34500.34000.34500.1469129
19 Feb 20240.35000.35500.34000.34000.1448940
16 Feb 20240.34500.35500.34000.35500.15129,159
15 Feb 20240.33000.35000.33000.35000.149164,258
14 Feb 20240.33000.33500.32500.32500.138413,361
13 Feb 20240.33000.33000.33000.33000.14052,117
12 Feb 20240.33000.34000.33000.33000.140515,360
09 Feb 20240.33000.34000.33000.33000.14051,267
08 Feb 20240.33500.34000.33000.33000.140512,624
07 Feb 20240.33500.33500.33000.33000.140513,573
06 Feb 20240.34000.34000.33000.33000.1405241
05 Feb 20240.34500.34500.32500.34000.144824,934
02 Feb 20240.35000.35000.35000.35000.149123
01 Feb 20240.34000.35000.34000.35000.149116,115
31 Jan 20240.32500.33500.32500.33500.142726,580
30 Jan 20240.32500.33500.32500.32500.1384207
29 Jan 20240.33000.33500.33000.33000.14053,286
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...