Mail

CDD.AX - Cardno Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	0.4400	0.4400	0.4250	0.4250	0.4250	19,541
29 May 2023	0.4100	0.4400	0.4050	0.4400	0.4400	159,007
26 May 2023	0.4200	0.4200	0.4100	0.4100	0.4100	18,418
25 May 2023	0.4000	0.4200	0.4000	0.4200	0.4200	42,310
24 May 2023	0.4000	0.4100	0.4000	0.4000	0.4000	71,530
23 May 2023	0.3900	0.4000	0.3900	0.3950	0.3950	13,904
22 May 2023	0.3950	0.3975	0.3900	0.3900	0.3900	9,169
19 May 2023	0.4050	0.4050	0.3900	0.3950	0.3950	2,984
18 May 2023	0.3900	0.4075	0.3900	0.4075	0.4075	4,359
17 May 2023	0.3900	0.3900	0.3900	0.3900	0.3900	2,960
16 May 2023	0.3900	0.3900	0.3900	0.3900	0.3900	8,570
15 May 2023	0.3950	0.3950	0.3900	0.3900	0.3900	13,567
12 May 2023	0.3950	0.3950	0.3950	0.3950	0.3950	1,113
11 May 2023	0.4000	0.4000	0.3950	0.3950	0.3950	1,073
10 May 2023	0.3900	0.3950	0.3900	0.3950	0.3950	1,828
09 May 2023	0.3950	0.3950	0.3950	0.3950	0.3950	2,095
08 May 2023	0.4150	0.4150	0.3950	0.3950	0.3950	31,680
05 May 2023	0.4150	0.4150	0.4000	0.4100	0.4100	21,115
04 May 2023	0.4000	0.4000	0.4000	0.4000	0.4000	712
03 May 2023	0.4300	0.4300	0.4000	0.4000	0.4000	456
02 May 2023	0.4000	0.4350	0.3950	0.4350	0.4350	15,293
01 May 2023	0.4000	0.4350	0.4000	0.4350	0.4350	12,669
28 Apr 2023	0.4100	0.4100	0.3900	0.3900	0.3900	5,987
27 Apr 2023	0.4100	0.4100	0.3950	0.3950	0.3950	4,524
26 Apr 2023	0.3950	0.3950	0.3950	0.3950	0.3950	1,410
24 Apr 2023	0.4050	0.4100	0.4000	0.4000	0.4000	9,599
21 Apr 2023	0.4050	0.4175	0.4025	0.4050	0.4050	2,662
20 Apr 2023	0.4000	0.4100	0.4000	0.4050	0.4050	26,849
19 Apr 2023	0.4000	0.4175	0.4000	0.4000	0.4000	10,051
18 Apr 2023	0.4000	0.4200	0.4000	0.4000	0.4000	34,584
17 Apr 2023	0.4050	0.4100	0.4050	0.4100	0.4100	18,848
14 Apr 2023	0.3950	0.4000	0.3950	0.4000	0.4000	4,587
13 Apr 2023	0.3900	0.3900	0.3900	0.3900	0.3900	214
12 Apr 2023	0.3950	0.4000	0.3950	0.3950	0.3950	11,522
11 Apr 2023	0.4200	0.4250	0.3850	0.3900	0.3900	19,157
06 Apr 2023	0.4250	0.4350	0.4150	0.4200	0.4200	2,487
05 Apr 2023	0.4550	0.4550	0.4400	0.4400	0.4400	8,748
04 Apr 2023	0.4250	0.4500	0.4200	0.4400	0.4400	39,164
03 Apr 2023	0.4000	0.4250	0.4000	0.4250	0.4250	18,265
31 Mar 2023	0.3650	0.4050	0.3600	0.4050	0.4050	50,337
30 Mar 2023	0.3800	0.3800	0.3800	0.3800	0.3800	3,578
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.3900	0.4000	0.3850	0.3850	0.3850	7,704
27 Mar 2023	0.3950	0.4000	0.3700	0.4000	0.4000	10,564
24 Mar 2023	0.3950	0.4000	0.3850	0.3950	0.3950	10,904
23 Mar 2023	0.4050	0.4050	0.3850	0.4000	0.4000	7,215
22 Mar 2023	0.4000	0.4050	0.4000	0.4050	0.4050	2,932
21 Mar 2023	0.3900	0.3900	0.3850	0.3850	0.3850	13,061
20 Mar 2023	0.3800	0.4050	0.3800	0.4050	0.4050	9,451
17 Mar 2023	0.3900	0.4050	0.3500	0.3800	0.3800	42,970
16 Mar 2023	0.4250	0.4350	0.4000	0.4000	0.4000	24,324
15 Mar 2023	0.4250	0.4250	0.4250	0.4250	0.4250	25,141
14 Mar 2023	0.4350	0.4400	0.4250	0.4250	0.4250	49,925
13 Mar 2023	0.4500	0.4500	0.4350	0.4350	0.4350	1,965
10 Mar 2023	0.4500	0.4500	0.4500	0.4500	0.4500	1,438
09 Mar 2023	0.4350	0.4400	0.4350	0.4350	0.4350	18,948
08 Mar 2023	0.4400	0.4400	0.4350	0.4350	0.4350	2,852
07 Mar 2023	0.4550	0.4550	0.4400	0.4400	0.4400	2,276
06 Mar 2023	0.4500	0.4500	0.4400	0.4450	0.4450	13,137
03 Mar 2023	0.4700	0.4700	0.4300	0.4450	0.4450	29,050
02 Mar 2023	0.4600	0.4650	0.4550	0.4550	0.4550	2,179
01 Mar 2023	0.4550	0.4600	0.4550	0.4550	0.4550	12,060
28 Feb 2023	0.4700	0.4700	0.4550	0.4550	0.4550	22,387
27 Feb 2023	0.4700	0.4800	0.4700	0.4800	0.4800	8,350
24 Feb 2023	0.4800	0.4800	0.4600	0.4600	0.4600	40,574
23 Feb 2023	0.4500	0.4550	0.4500	0.4550	0.4550	17,091
22 Feb 2023	0.4300	0.4500	0.4300	0.4500	0.4500	23,220
21 Feb 2023	0.4750	0.4750	0.4000	0.4200	0.4200	42,230
20 Feb 2023	0.4750	0.4750	0.4600	0.4600	0.4600	13,818
17 Feb 2023	0.4750	0.4750	0.4600	0.4650	0.4650	672
16 Feb 2023	0.4600	0.4950	0.4600	0.4750	0.4750	3,958
15 Feb 2023	0.4800	0.4800	0.4600	0.4600	0.4600	9,511
14 Feb 2023	0.5000	0.5000	0.4700	0.4800	0.4800	25,068
13 Feb 2023	0.4750	0.4900	0.4750	0.4900	0.4900	10,687
10 Feb 2023	0.4800	0.4800	0.4750	0.4750	0.4750	16,953
09 Feb 2023	0.4900	0.4900	0.4800	0.4800	0.4800	4,399
08 Feb 2023	0.4850	0.4850	0.4800	0.4800	0.4800	7,978
07 Feb 2023	0.4750	0.4850	0.4750	0.4850	0.4850	14,064
06 Feb 2023	0.4800	0.4800	0.4750	0.4800	0.4800	4,850
03 Feb 2023	0.4800	0.4800	0.4750	0.4800	0.4800	14,737
02 Feb 2023	0.4800	0.4800	0.4800	0.4800	0.4800	-
01 Feb 2023	0.4700	0.4850	0.4700	0.4800	0.4800	5,455
31 Jan 2023	0.4800	0.4950	0.4750	0.4900	0.4900	12,711
30 Jan 2023	0.4900	0.4950	0.4800	0.4800	0.4800	21,694
27 Jan 2023	0.4900	0.4900	0.4800	0.4900	0.4900	4,798
25 Jan 2023	0.5000	0.5000	0.4800	0.4800	0.4800	11,046
24 Jan 2023	0.4900	0.5000	0.4900	0.4900	0.4900	3,344
23 Jan 2023	0.4850	0.4900	0.4850	0.4900	0.4900	9,784
20 Jan 2023	0.5050	0.5050	0.4900	0.4900	0.4900	8,384
19 Jan 2023	0.5000	0.5050	0.4900	0.4950	0.4950	19,307
18 Jan 2023	0.5000	0.5000	0.4900	0.4950	0.4950	4,590
17 Jan 2023	0.4850	0.4850	0.4850	0.4850	0.4850	2,045
16 Jan 2023	0.5000	0.5000	0.4800	0.4850	0.4850	20,727
13 Jan 2023	0.5000	0.5000	0.4900	0.5000	0.5000	7,855
12 Jan 2023	0.4900	0.4900	0.4900	0.4900	0.4900	12,536
11 Jan 2023	0.4900	0.4900	0.4900	0.4900	0.4900	2,609
10 Jan 2023	0.4900	0.5000	0.4900	0.4900	0.4900	16,038
09 Jan 2023	0.4900	0.4900	0.4900	0.4900	0.4900	1,616
06 Jan 2023	0.5000	0.5150	0.4900	0.4900	0.4900	28,255
05 Jan 2023	0.5150	0.5150	0.4900	0.4900	0.4900	44,939
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...