Australia markets open in 8 hours 40 minutes

Cardno Limited (CDD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.32000.0000 (0.00%)
At close: 03:27PM AEDT
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20230.31500.32000.31000.32000.320025,996
30 Nov 20230.31500.32000.31000.32000.320025,996
29 Nov 20230.32500.32500.32000.32000.320017
28 Nov 20230.32500.33500.32500.33000.330010,543
27 Nov 20230.31500.32000.30500.32000.320026,313
24 Nov 20230.31500.31500.31500.31500.315024,043
23 Nov 20230.33000.33000.31500.31500.315018,969
22 Nov 20230.31000.33000.31000.33000.33004,619
21 Nov 20230.28000.34500.28000.30500.305094,464
20 Nov 20230.28500.28500.28000.28000.280040,113
17 Nov 20230.28000.28500.27500.28500.28501,829
16 Nov 20230.28500.28500.28500.28500.285051
15 Nov 20230.26500.28500.26500.28500.285014,154
14 Nov 20230.27000.27500.25500.26500.265013,205
13 Nov 20230.25000.29500.25000.27000.270012,742
10 Nov 20230.28500.28500.25500.25500.255022,206
09 Nov 20230.27500.29000.27500.28000.28002,384
08 Nov 20230.27500.28000.27500.28000.28002,447
07 Nov 20230.25000.27000.25000.27000.270012,905
06 Nov 20230.27000.27500.25000.25000.250088,700
03 Nov 20230.28000.28000.28000.28000.280077
02 Nov 20230.27500.27500.27500.27500.275036
01 Nov 20230.27000.29000.27000.27000.270034,361
31 Oct 20230.29500.29500.27500.27500.27507,874
30 Oct 20230.31000.31000.30500.30500.30503,039
27 Oct 20230.30000.31000.30000.30000.300021,339
26 Oct 20230.28000.30500.28000.30000.300013,861
25 Oct 20230.27500.29000.27500.28000.28007,762
24 Oct 20230.27500.28500.27500.28000.28004,805
23 Oct 20230.33000.33000.28000.28000.280026,868
20 Oct 20230.32000.33000.32000.32000.32003,805
19 Oct 20230.30500.30500.29500.30000.300016,523
18 Oct 20230.31500.31500.30500.30500.30508,310
17 Oct 20230.30500.31000.30500.31000.31003,595
16 Oct 20230.34500.34500.33000.33000.33002,525
13 Oct 20230.34500.34500.34500.34500.3450112
12 Oct 20230.31500.35000.31500.34500.34505,788
11 Oct 20230.32000.32000.30750.30750.307521,057
10 Oct 20230.29500.32000.29000.32000.320016,189
09 Oct 20230.29500.30000.29500.29500.29509,187
06 Oct 20230.29000.30000.29000.30000.300029,528
05 Oct 20230.28500.29000.28500.28500.28502,936
04 Oct 20230.28500.29500.28500.28500.28501,380
03 Oct 20230.27000.29500.27000.28500.285023,414
02 Oct 20230.27500.27500.27000.27000.27004,984
29 Sept 20230.27500.28000.27500.28000.280014,741
28 Sept 20230.28000.28000.28000.28000.280069
27 Sept 20230.26500.28000.26500.28000.28002,902
26 Sept 20230.25000.29500.25000.26000.26009,005
25 Sept 20230.30000.30000.27500.27500.27508,128
22 Sept 20230.30500.30500.30500.30500.30501,730
21 Sept 20230.31000.31000.30500.30500.305014,026
20 Sept 20230.31000.31000.30500.30500.30507,967
19 Sept 20230.30500.30500.30500.30500.3050154
18 Sept 20230.30500.30500.30500.30500.305012,425
15 Sept 20230.30500.30500.30500.30500.30504,719
14 Sept 20230.29500.30500.28500.30500.30501,019
13 Sept 20230.30000.32500.28500.30000.30003,638
12 Sept 20230.30000.30000.28000.30000.300046,865
11 Sept 20230.31000.31000.30000.30000.300016,863
08 Sept 20230.30500.32000.30500.31000.3100320
07 Sept 20230.32000.32000.30000.30000.300022,161
06 Sept 20230.32500.32500.32000.32000.320017,496
05 Sept 20230.33000.33000.32000.32500.325028,701
04 Sept 20230.33500.34000.32500.33000.330030,108
01 Sept 20230.35000.35000.32500.33500.335034,508
31 Aug 20230.34500.35000.34500.35000.350031,352
30 Aug 20230.33000.34000.33000.33000.33007,519
29 Aug 20230.34000.34500.33000.33000.33008,837
28 Aug 20230.34500.34500.33500.34500.345060,373
25 Aug 20230.35000.36000.33500.33500.33502,826
24 Aug 20230.38000.38000.35500.36500.36505,859
23 Aug 20230.35500.38000.35000.35500.355034,966
22 Aug 20230.37500.38500.35000.36000.360030,674
21 Aug 20230.38000.39000.37500.37500.375037,981
18 Aug 20230.39000.40000.38000.40000.400019,676
17 Aug 20230.38000.39500.38000.39000.390026,790
16 Aug 20230.39500.39500.38000.38000.38003,043
15 Aug 20230.38000.39500.38000.39500.395027,661
14 Aug 20230.38000.39500.38000.39000.390020,078
11 Aug 20230.38000.38000.37500.38000.380017,301
10 Aug 20230.38500.40000.38000.38000.380024,588
09 Aug 20230.38500.40000.38000.40000.400032,089
08 Aug 20230.38500.39500.38500.38500.38501,972
07 Aug 20230.39500.40000.38000.39500.395083,058
04 Aug 20230.40000.40000.39500.39500.39501,165
03 Aug 20230.39500.40000.39500.39500.39503,256
02 Aug 20230.39500.40000.39500.39500.39503,304
01 Aug 20230.38500.40000.38500.39500.395011,335
31 July 20230.40000.40000.38500.40000.40005,529
28 July 20230.39000.40000.38500.40000.4000943
27 July 20230.40000.40000.38500.40000.400010,159
26 July 20230.40000.40000.40000.40000.40003,139
25 July 20230.40000.40000.38500.38500.38508,487
24 July 20230.38500.41000.38500.41000.410029,964
21 July 20230.38500.39500.38500.38500.38507,220
20 July 20230.39000.40000.38000.38500.38506,281
19 July 20230.37500.40000.37500.39000.390024,128
18 July 20230.37500.39500.37500.37500.375034,609
17 July 20230.37000.37500.37000.37500.375010,632
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...