Australia markets closed

Cardno Limited (CDD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.51500.0000 (0.00%)
At close: 03:33PM AEDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20220.51500.51500.50000.51500.51505,692
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
07 Sept 20220.52000.52000.50000.50000.500025,319
06 Sept 20220.53500.54000.52000.52000.520072,482
05 Sept 20220.54000.55000.53500.53500.53508,918
02 Sept 20220.54000.54500.53000.54000.540034,661
01 Sept 20220.59000.59000.54000.54000.540042,092
31 Aug 20220.54000.59000.54000.59000.590014,484
30 Aug 20220.53500.55500.53000.53000.530053,137
29 Aug 20220.53500.54500.53000.53500.535073,742
26 Aug 20220.57000.57000.51000.54500.5450209,416
25 Aug 20220.58000.60500.56000.56000.5600133,135
24 Aug 20220.59500.63000.57000.57000.5700170,336
23 Aug 20220.49000.62500.49000.58500.5850323,588
22 Aug 20220.50000.56000.48500.49000.4900228,542
19 Aug 20220.45500.53000.44000.51500.5150382,196
18 Aug 20220.37000.44000.35500.44000.4400102,141
17 Aug 20220.46000.47000.36500.39500.3950364,959
16 Aug 20220.57000.57000.48000.49500.4950264,092
15 Aug 20220.61000.62000.53500.56500.5650165,136
12 Aug 20220.63500.64000.60500.61000.6100104,667
11 Aug 20220.64000.64000.62000.63000.6300155,032
10 Aug 20220.70000.70000.62000.63000.6300291,543
09 Aug 20220.75000.75000.58000.60000.6000683,612
08 Aug 20220.71501.00000.68000.69000.6900916,818
05 Aug 20220.44000.74000.44000.65000.6500399,628
04 Aug 20220.40000.42500.40000.42000.4200101,204
03 Aug 20220.41000.41000.37000.38000.380080,590
02 Aug 20220.42500.42500.37000.39500.3950265,678
01 Aug 20220.32000.42500.32000.41500.4150190,270
29 July 20220.31500.32000.30500.32000.320061,860
28 July 20220.31500.31500.30000.30000.300077,103
27 July 20220.31000.31000.29000.31000.310053,446
26 July 20220.31000.31000.28500.28500.285048,013
25 July 20220.30000.31000.29500.30000.3000136,504
22 July 20220.29000.29000.28000.29000.290077,770
21 July 20220.29000.29000.28000.29000.290042,626
20 July 20220.29000.29000.27500.29000.2900469,361
19 July 20220.27500.27500.26000.27000.270076,163
18 July 20220.27500.27500.26000.27000.270083,534
15 July 20220.27000.27250.26000.27000.270087,083
14 July 20220.27500.28000.26000.26500.265071,661
13 July 20220.27000.27500.26000.26000.260031,618
12 July 20220.28500.28500.26500.26500.2650178,905
11 July 20220.29500.29500.28000.28000.2800108,415
08 July 20220.27500.28500.26500.28500.2850127,717
07 July 20220.32000.32000.27000.27000.2700545,553
06 July 20220.12500.33000.11000.32500.32501,985,213
06 July 20221.7 Dividend
05 July 20222.05002.05002.00002.05000.3500109,120
04 July 20222.03002.03001.99002.03000.3466216,403
01 July 20221.94001.99001.92001.96500.3355314,483
30 June 20221.69001.69001.61001.61000.274917,172
29 June 20221.64001.67001.61001.67000.28512,215
29 June 20221.21 Dividend
28 June 20221.61001.64001.60501.64000.073465,450
27 June 20221.61001.63001.61001.61000.07216,227
24 June 20221.65001.65001.60001.61000.072162,589
23 June 20221.66001.66001.63001.66000.074373,975
22 June 20221.64001.65501.63001.65500.074130,525
21 June 20221.66001.66001.62001.62500.072744,529
20 June 20221.66001.66001.63501.63500.07325,975
17 June 20221.63501.65001.63001.63500.073219,582
16 June 20221.64001.66001.62001.66000.074317,651
15 June 20221.60001.65501.60001.64000.07347,728
14 June 20221.60001.65001.55001.65000.073968,897
10 June 20221.63001.66001.59001.64250.073512,965
09 June 20221.65501.65501.65001.65500.07417,203
08 June 20221.62501.65501.62501.65500.074110,865
07 June 20221.63001.65001.62501.63000.07305,218
06 June 20221.63001.65001.62501.63000.073010,679
03 June 20221.65501.67001.62501.67000.07486,577
02 June 20221.66501.66501.62001.62500.072732,157
01 June 20221.67001.67001.62501.63500.0732127,019
31 May 20221.66501.67001.64001.64000.07341,677
30 May 20221.62501.66501.62501.63500.073267,857
27 May 20221.65001.67001.64001.66000.074364,908
26 May 20221.67001.67001.63501.65000.073916,521
25 May 20221.66501.66501.61001.64000.073455,263
24 May 20221.65001.66501.62501.62500.072712,665
23 May 20221.62501.63001.58501.63000.073015,380
20 May 20221.59001.62501.58501.59500.071424,031
19 May 20221.60501.63501.58501.59000.071285,404
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...