Australia markets open in 6 hours 9 minutes

Cardno Limited (CDD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4900+0.0100 (+2.08%)
At close: 01:15PM AEDT
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 20230.48000.49500.47500.49000.490012,711
31 Jan 20230.48000.49500.47500.49000.490012,711
30 Jan 20230.49000.49500.48000.48000.480021,694
27 Jan 20230.49000.49000.48000.49000.49004,798
25 Jan 20230.50000.50000.48000.48000.480011,046
24 Jan 20230.49000.50000.49000.49000.49003,344
23 Jan 20230.48500.49000.48500.49000.49009,784
20 Jan 20230.50500.50500.49000.49000.49008,384
19 Jan 20230.50000.50500.49000.49500.495019,307
18 Jan 20230.50000.50000.49000.49500.49504,590
17 Jan 20230.48500.48500.48500.48500.48502,045
16 Jan 20230.50000.50000.48000.48500.485020,727
13 Jan 20230.50000.50000.49000.50000.50007,855
12 Jan 20230.49000.49000.49000.49000.490012,536
11 Jan 20230.49000.49000.49000.49000.49002,609
10 Jan 20230.49000.50000.49000.49000.490016,038
09 Jan 20230.49000.49000.49000.49000.49001,616
06 Jan 20230.50000.51500.49000.49000.490028,255
05 Jan 20230.51500.51500.49000.49000.490044,939
04 Jan 20230.50000.52000.50000.51750.51756,518
03 Jan 20230.49500.49500.49500.49500.49502,201
30 Dec 20220.52000.52000.48000.49000.490064,302
29 Dec 20220.50500.53500.50500.52500.525044,015
28 Dec 20220.48000.53500.48000.50000.5000224,295
23 Dec 20220.48000.48000.47500.48000.480011,547
22 Dec 20220.48000.48000.47500.47500.47506,658
21 Dec 20220.47500.48000.47000.48000.480015,728
20 Dec 20220.47000.47750.47000.47500.475014,905
19 Dec 20220.47000.47000.46500.46750.467529,312
16 Dec 20220.47000.47000.46500.46500.465023,332
15 Dec 20220.47500.47500.46000.47500.475019,822
14 Dec 20220.48000.48000.46500.46500.465019,492
13 Dec 20220.48000.48000.46500.46500.46503,083
12 Dec 20220.46500.47500.46500.47500.47507,821
09 Dec 20220.48000.48000.46500.46500.465011,764
08 Dec 20220.47000.48000.47000.47000.470017,171
07 Dec 20220.48000.48000.47000.47000.470018,795
06 Dec 20220.48000.48000.46000.46000.460010,416
05 Dec 20220.48000.48500.46000.46000.460095,120
02 Dec 20220.48000.48500.47500.48500.485024,402
01 Dec 20220.47500.48000.46000.47500.475013,581
30 Nov 20220.47000.49000.46000.46000.460063,940
29 Nov 20220.48500.48500.46000.46000.460051,552
28 Nov 20220.49000.49000.47000.47000.470040,892
25 Nov 20220.47000.49000.47000.49000.490054,723
24 Nov 20220.48000.49500.47000.47000.470026,113
23 Nov 20220.48000.48000.46500.46500.465035,554
22 Nov 20220.49000.49000.47000.47000.47009,627
21 Nov 20220.48500.49000.47500.48500.485023,042
18 Nov 20220.47000.49500.47000.49500.495011,439
17 Nov 20220.46500.48500.46500.46500.465016,981
16 Nov 20220.49000.49500.46000.46000.460042,027
15 Nov 20220.49500.49500.48000.48000.480021,413
14 Nov 20220.48000.48500.47000.48500.485030,625
11 Nov 20220.49500.49500.47000.47000.470011,578
10 Nov 20220.50000.50000.49500.50000.500011,045
09 Nov 20220.47000.48500.47000.47500.47502,952
08 Nov 20220.50000.50000.47000.47000.470016,452
07 Nov 20220.50000.50000.48500.48500.485020,141
04 Nov 20220.50000.50000.47500.48000.48009,941
03 Nov 20220.47000.50000.47000.49000.49003,975
02 Nov 20220.51000.51000.46000.46000.460043,701
01 Nov 20220.51000.51000.48000.49500.495034,348
31 Oct 20220.52500.52500.46500.49500.49507,825
28 Oct 20220.48000.51000.46000.51000.51006,346
27 Oct 20220.48000.51000.46000.46000.46009,324
26 Oct 20220.53000.53000.46000.46000.46009,498
25 Oct 20220.50000.51500.46000.49000.49008,379
24 Oct 20220.48000.54000.48000.48000.48008,709
21 Oct 20220.52500.54000.46000.48000.480068,765
20 Oct 20220.53000.53000.47000.48000.480035,709
19 Oct 20220.52500.52500.51000.52500.525016,831
18 Oct 20220.52500.52500.51000.51000.510011,290
17 Oct 20220.50500.52500.50000.51000.510017,649
14 Oct 20220.53000.53000.50000.50500.505010,353
13 Oct 20220.50500.52000.47000.49000.490011,095
12 Oct 20220.47500.50500.46000.46000.460010,786
11 Oct 20220.48500.48500.46000.46500.465033,936
10 Oct 20220.50000.50000.44500.48500.485065,776
07 Oct 20220.51500.54000.50000.53000.530026,670
06 Oct 20220.51500.51500.50000.51500.515016,048
05 Oct 20220.51500.51500.50000.51500.51506,331
04 Oct 20220.54000.54000.50000.51500.515021,350
03 Oct 20220.55000.55000.52000.54000.540027,536
30 Sept 20220.49500.55000.49500.50500.505028,675
29 Sept 20220.46000.49000.46000.49000.490015,172
28 Sept 20220.45500.45500.45000.45000.450024,650
27 Sept 20220.44000.46000.43500.46000.460034,983
26 Sept 20220.48000.48500.44000.44000.440044,822
23 Sept 20220.48000.49500.48000.48000.480078,754
21 Sept 20220.53000.53000.48000.48000.4800110,138
20 Sept 20220.55500.55500.52500.53000.530018,777
19 Sept 20220.53500.56500.52000.52500.525026,610
16 Sept 20220.53000.54000.52000.52000.520060,987
15 Sept 20220.52000.53500.52000.52000.520069,115
14 Sept 20220.56500.56500.50000.53000.530053,697
13 Sept 20220.53500.57000.50000.57000.570066,607
12 Sept 20220.51000.55500.50000.53750.537529,460
09 Sept 20220.51000.52000.50000.50000.500051,516
08 Sept 20220.53500.53500.50500.50500.505067,772
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...