Australia markets open in 3 hours 19 minutes

Cardno Limited (CDD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2800+0.0050 (+1.82%)
At close: 04:10PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.27500.29000.25500.28000.280018,385
23 Apr 20240.26000.27500.25500.27500.275014,661
22 Apr 20240.24500.26000.24500.26000.2600100,951
19 Apr 20240.26000.26500.24500.24500.245085,941
18 Apr 20240.27000.27500.23500.25000.2500737,612
17 Apr 20240.29500.31000.26500.26500.2650204,490
16 Apr 20240.31000.32500.29000.29000.2900196,383
15 Apr 20240.32500.33000.30500.30500.305049,140
12 Apr 20240.32000.33000.31000.31500.315048,797
11 Apr 20240.31000.35000.31000.32000.3200577,787
10 Apr 20240.36500.39000.29000.29500.29501,472,773
10 Apr 20240.276 Dividend
09 Apr 20240.59500.63000.58000.61000.33401,139,781
08 Apr 20240.51000.58500.49000.57500.3148716,594
05 Apr 20240.39500.50000.39500.49000.2683718,481
04 Apr 20240.40000.41000.39500.39500.21635,044
03 Apr 20240.39500.40750.39500.40500.22184,726
02 Apr 20240.39500.40500.39500.40000.21901,506
28 Mar 20240.40500.41000.40500.40500.221817,573
27 Mar 20240.39500.40500.39500.40500.22181,294
26 Mar 20240.39500.41000.39500.39500.21632,380
25 Mar 20240.42000.42000.38500.39000.213532,163
22 Mar 20240.41500.42000.41000.42000.230023,739
21 Mar 20240.40000.41000.39000.41000.224517,834
20 Mar 20240.38500.40000.38000.40000.2190152,092
19 Mar 20240.38500.38500.38500.38500.2108150
18 Mar 20240.40000.41000.38500.38500.210815,711
15 Mar 20240.40000.40500.40000.40000.219025,000
14 Mar 20240.42000.42000.40500.40500.221859
13 Mar 20240.41000.42500.39500.42500.232716,515
12 Mar 20240.41000.42500.41000.41000.22459,615
11 Mar 20240.40000.41500.40000.41500.2272112,448
08 Mar 20240.47000.47000.39000.40500.221850,107
07 Mar 20240.38000.41500.38000.41500.2272155,321
06 Mar 20240.39000.39500.38500.38500.210824,193
05 Mar 20240.38000.39000.38000.39000.213549,138
04 Mar 20240.39000.39000.36500.38000.208115,493
01 Mar 20240.38500.39500.38000.39500.216314,954
29 Feb 20240.39500.39500.38500.39000.213577,691
28 Feb 20240.40000.40000.40000.40000.219018,511
27 Feb 20240.39000.40000.38500.40000.219040,882
26 Feb 20240.39000.40000.39000.39000.213513,044
23 Feb 20240.40000.40000.39000.40000.219036,829
22 Feb 20240.36000.41000.36000.39000.2135426,585
21 Feb 20240.35500.35500.34000.34000.186217,660
20 Feb 20240.34000.34500.34000.34500.1889129
19 Feb 20240.35000.35500.34000.34000.1862940
16 Feb 20240.34500.35500.34000.35500.19449,159
15 Feb 20240.33000.35000.33000.35000.191664,258
14 Feb 20240.33000.33500.32500.32500.178013,361
13 Feb 20240.33000.33000.33000.33000.18072,117
12 Feb 20240.33000.34000.33000.33000.180715,360
09 Feb 20240.33000.34000.33000.33000.18071,267
08 Feb 20240.33500.34000.33000.33000.180712,624
07 Feb 20240.33500.33500.33000.33000.180713,573
06 Feb 20240.34000.34000.33000.33000.1807241
05 Feb 20240.34500.34500.32500.34000.186224,934
02 Feb 20240.35000.35000.35000.35000.191623
01 Feb 20240.34000.35000.34000.35000.191616,115
31 Jan 20240.32500.33500.32500.33500.183426,580
30 Jan 20240.32500.33500.32500.32500.1780207
29 Jan 20240.33000.33500.33000.33000.18073,286
25 Jan 20240.34500.34500.34000.34000.186216,315
24 Jan 20240.34000.35000.34000.35000.1916388
23 Jan 20240.33000.34500.33000.34500.188999
22 Jan 20240.34500.35000.33000.33000.180715,511
19 Jan 20240.35000.35500.34500.35500.194440,165
18 Jan 20240.34000.35000.34000.34500.18893,594
17 Jan 20240.34000.34500.34000.34000.186220,738
16 Jan 20240.34000.34500.34000.34500.18891,693
15 Jan 20240.34000.34500.34000.34500.18897,059
12 Jan 20240.32500.34500.32500.34000.18621,322
11 Jan 20240.33000.33000.32000.32000.1752750
10 Jan 20240.35000.35500.32000.32500.178012,274
09 Jan 20240.32000.36000.32000.36000.197113,356
08 Jan 20240.32000.33000.32000.32000.17529,584
05 Jan 20240.34000.34500.34000.34000.186225,534
04 Jan 20240.32500.32500.32500.32500.17803
03 Jan 20240.34000.34000.32000.32000.17522,484
02 Jan 20240.33500.34000.33500.34000.18625,150
29 Dec 20230.33000.33000.32500.33000.18071,738
28 Dec 20230.34000.34000.34000.34000.1862102
27 Dec 20230.33500.34000.33500.34000.18624,173
22 Dec 20230.34000.34000.33500.33500.18345,497
21 Dec 20230.33000.33750.33000.33500.183422,540
20 Dec 20230.32000.33000.32000.32000.17529,045
19 Dec 20230.33000.33500.33000.33500.18344,717
18 Dec 20230.33500.33500.33000.33000.180793
15 Dec 20230.33000.33500.33000.33500.18342,614
14 Dec 20230.32000.32500.32000.32500.17802,069
13 Dec 20230.32000.32500.32000.32500.17801,014
12 Dec 20230.32000.32500.32000.32000.175210,717
11 Dec 20230.32500.33000.32500.32500.17801,602
08 Dec 20230.31500.32500.31500.32500.17802,414
07 Dec 20230.32000.32000.31500.32000.17521,035
06 Dec 20230.32500.32500.32000.32000.17523,328
05 Dec 20230.32000.32000.31500.32000.175215,037
04 Dec 20230.33500.33500.31000.32000.175229,035
01 Dec 20230.32000.34000.32000.34000.18627,857
30 Nov 20230.31500.32000.31000.32000.175225,996
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...