CDD.AX - Cardno Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20230.44000.44000.42500.42500.425019,541
29 May 20230.41000.44000.40500.44000.4400159,007
26 May 20230.42000.42000.41000.41000.410018,418
25 May 20230.40000.42000.40000.42000.420042,310
24 May 20230.40000.41000.40000.40000.400071,530
23 May 20230.39000.40000.39000.39500.395013,904
22 May 20230.39500.39750.39000.39000.39009,169
19 May 20230.40500.40500.39000.39500.39502,984
18 May 20230.39000.40750.39000.40750.40754,359
17 May 20230.39000.39000.39000.39000.39002,960
16 May 20230.39000.39000.39000.39000.39008,570
15 May 20230.39500.39500.39000.39000.390013,567
12 May 20230.39500.39500.39500.39500.39501,113
11 May 20230.40000.40000.39500.39500.39501,073
10 May 20230.39000.39500.39000.39500.39501,828
09 May 20230.39500.39500.39500.39500.39502,095
08 May 20230.41500.41500.39500.39500.395031,680
05 May 20230.41500.41500.40000.41000.410021,115
04 May 20230.40000.40000.40000.40000.4000712
03 May 20230.43000.43000.40000.40000.4000456
02 May 20230.40000.43500.39500.43500.435015,293
01 May 20230.40000.43500.40000.43500.435012,669
28 Apr 20230.41000.41000.39000.39000.39005,987
27 Apr 20230.41000.41000.39500.39500.39504,524
26 Apr 20230.39500.39500.39500.39500.39501,410
24 Apr 20230.40500.41000.40000.40000.40009,599
21 Apr 20230.40500.41750.40250.40500.40502,662
20 Apr 20230.40000.41000.40000.40500.405026,849
19 Apr 20230.40000.41750.40000.40000.400010,051
18 Apr 20230.40000.42000.40000.40000.400034,584
17 Apr 20230.40500.41000.40500.41000.410018,848
14 Apr 20230.39500.40000.39500.40000.40004,587
13 Apr 20230.39000.39000.39000.39000.3900214
12 Apr 20230.39500.40000.39500.39500.395011,522
11 Apr 20230.42000.42500.38500.39000.390019,157
06 Apr 20230.42500.43500.41500.42000.42002,487
05 Apr 20230.45500.45500.44000.44000.44008,748
04 Apr 20230.42500.45000.42000.44000.440039,164
03 Apr 20230.40000.42500.40000.42500.425018,265
31 Mar 20230.36500.40500.36000.40500.405050,337
30 Mar 20230.38000.38000.38000.38000.38003,578
29 Mar 2023------
28 Mar 20230.39000.40000.38500.38500.38507,704
27 Mar 20230.39500.40000.37000.40000.400010,564
24 Mar 20230.39500.40000.38500.39500.395010,904
23 Mar 20230.40500.40500.38500.40000.40007,215
22 Mar 20230.40000.40500.40000.40500.40502,932
21 Mar 20230.39000.39000.38500.38500.385013,061
20 Mar 20230.38000.40500.38000.40500.40509,451
17 Mar 20230.39000.40500.35000.38000.380042,970
16 Mar 20230.42500.43500.40000.40000.400024,324
15 Mar 20230.42500.42500.42500.42500.425025,141
14 Mar 20230.43500.44000.42500.42500.425049,925
13 Mar 20230.45000.45000.43500.43500.43501,965
10 Mar 20230.45000.45000.45000.45000.45001,438
09 Mar 20230.43500.44000.43500.43500.435018,948
08 Mar 20230.44000.44000.43500.43500.43502,852
07 Mar 20230.45500.45500.44000.44000.44002,276
06 Mar 20230.45000.45000.44000.44500.445013,137
03 Mar 20230.47000.47000.43000.44500.445029,050
02 Mar 20230.46000.46500.45500.45500.45502,179
01 Mar 20230.45500.46000.45500.45500.455012,060
28 Feb 20230.47000.47000.45500.45500.455022,387
27 Feb 20230.47000.48000.47000.48000.48008,350
24 Feb 20230.48000.48000.46000.46000.460040,574
23 Feb 20230.45000.45500.45000.45500.455017,091
22 Feb 20230.43000.45000.43000.45000.450023,220
21 Feb 20230.47500.47500.40000.42000.420042,230
20 Feb 20230.47500.47500.46000.46000.460013,818
17 Feb 20230.47500.47500.46000.46500.4650672
16 Feb 20230.46000.49500.46000.47500.47503,958
15 Feb 20230.48000.48000.46000.46000.46009,511
14 Feb 20230.50000.50000.47000.48000.480025,068
13 Feb 20230.47500.49000.47500.49000.490010,687
10 Feb 20230.48000.48000.47500.47500.475016,953
09 Feb 20230.49000.49000.48000.48000.48004,399
08 Feb 20230.48500.48500.48000.48000.48007,978
07 Feb 20230.47500.48500.47500.48500.485014,064
06 Feb 20230.48000.48000.47500.48000.48004,850
03 Feb 20230.48000.48000.47500.48000.480014,737
02 Feb 20230.48000.48000.48000.48000.4800-
01 Feb 20230.47000.48500.47000.48000.48005,455
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...