Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Cardno Limited (CDD.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.3200

0.0000

(0.00%)

At close: 03:27PM AEDT

Time period:

01 Dec 2022 - 01 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2023	0.3150	0.3200	0.3100	0.3200	0.3200	25,996
30 Nov 2023	0.3150	0.3200	0.3100	0.3200	0.3200	25,996
29 Nov 2023	0.3250	0.3250	0.3200	0.3200	0.3200	17
28 Nov 2023	0.3250	0.3350	0.3250	0.3300	0.3300	10,543
27 Nov 2023	0.3150	0.3200	0.3050	0.3200	0.3200	26,313
24 Nov 2023	0.3150	0.3150	0.3150	0.3150	0.3150	24,043
23 Nov 2023	0.3300	0.3300	0.3150	0.3150	0.3150	18,969
22 Nov 2023	0.3100	0.3300	0.3100	0.3300	0.3300	4,619
21 Nov 2023	0.2800	0.3450	0.2800	0.3050	0.3050	94,464
20 Nov 2023	0.2850	0.2850	0.2800	0.2800	0.2800	40,113
17 Nov 2023	0.2800	0.2850	0.2750	0.2850	0.2850	1,829
16 Nov 2023	0.2850	0.2850	0.2850	0.2850	0.2850	51
15 Nov 2023	0.2650	0.2850	0.2650	0.2850	0.2850	14,154
14 Nov 2023	0.2700	0.2750	0.2550	0.2650	0.2650	13,205
13 Nov 2023	0.2500	0.2950	0.2500	0.2700	0.2700	12,742
10 Nov 2023	0.2850	0.2850	0.2550	0.2550	0.2550	22,206
09 Nov 2023	0.2750	0.2900	0.2750	0.2800	0.2800	2,384
08 Nov 2023	0.2750	0.2800	0.2750	0.2800	0.2800	2,447
07 Nov 2023	0.2500	0.2700	0.2500	0.2700	0.2700	12,905
06 Nov 2023	0.2700	0.2750	0.2500	0.2500	0.2500	88,700
03 Nov 2023	0.2800	0.2800	0.2800	0.2800	0.2800	77
02 Nov 2023	0.2750	0.2750	0.2750	0.2750	0.2750	36
01 Nov 2023	0.2700	0.2900	0.2700	0.2700	0.2700	34,361
31 Oct 2023	0.2950	0.2950	0.2750	0.2750	0.2750	7,874
30 Oct 2023	0.3100	0.3100	0.3050	0.3050	0.3050	3,039
27 Oct 2023	0.3000	0.3100	0.3000	0.3000	0.3000	21,339
26 Oct 2023	0.2800	0.3050	0.2800	0.3000	0.3000	13,861
25 Oct 2023	0.2750	0.2900	0.2750	0.2800	0.2800	7,762
24 Oct 2023	0.2750	0.2850	0.2750	0.2800	0.2800	4,805
23 Oct 2023	0.3300	0.3300	0.2800	0.2800	0.2800	26,868
20 Oct 2023	0.3200	0.3300	0.3200	0.3200	0.3200	3,805
19 Oct 2023	0.3050	0.3050	0.2950	0.3000	0.3000	16,523
18 Oct 2023	0.3150	0.3150	0.3050	0.3050	0.3050	8,310
17 Oct 2023	0.3050	0.3100	0.3050	0.3100	0.3100	3,595
16 Oct 2023	0.3450	0.3450	0.3300	0.3300	0.3300	2,525
13 Oct 2023	0.3450	0.3450	0.3450	0.3450	0.3450	112
12 Oct 2023	0.3150	0.3500	0.3150	0.3450	0.3450	5,788
11 Oct 2023	0.3200	0.3200	0.3075	0.3075	0.3075	21,057
10 Oct 2023	0.2950	0.3200	0.2900	0.3200	0.3200	16,189
09 Oct 2023	0.2950	0.3000	0.2950	0.2950	0.2950	9,187
06 Oct 2023	0.2900	0.3000	0.2900	0.3000	0.3000	29,528
05 Oct 2023	0.2850	0.2900	0.2850	0.2850	0.2850	2,936
04 Oct 2023	0.2850	0.2950	0.2850	0.2850	0.2850	1,380
03 Oct 2023	0.2700	0.2950	0.2700	0.2850	0.2850	23,414
02 Oct 2023	0.2750	0.2750	0.2700	0.2700	0.2700	4,984
29 Sept 2023	0.2750	0.2800	0.2750	0.2800	0.2800	14,741
28 Sept 2023	0.2800	0.2800	0.2800	0.2800	0.2800	69
27 Sept 2023	0.2650	0.2800	0.2650	0.2800	0.2800	2,902
26 Sept 2023	0.2500	0.2950	0.2500	0.2600	0.2600	9,005
25 Sept 2023	0.3000	0.3000	0.2750	0.2750	0.2750	8,128
22 Sept 2023	0.3050	0.3050	0.3050	0.3050	0.3050	1,730
21 Sept 2023	0.3100	0.3100	0.3050	0.3050	0.3050	14,026
20 Sept 2023	0.3100	0.3100	0.3050	0.3050	0.3050	7,967
19 Sept 2023	0.3050	0.3050	0.3050	0.3050	0.3050	154
18 Sept 2023	0.3050	0.3050	0.3050	0.3050	0.3050	12,425
15 Sept 2023	0.3050	0.3050	0.3050	0.3050	0.3050	4,719
14 Sept 2023	0.2950	0.3050	0.2850	0.3050	0.3050	1,019
13 Sept 2023	0.3000	0.3250	0.2850	0.3000	0.3000	3,638
12 Sept 2023	0.3000	0.3000	0.2800	0.3000	0.3000	46,865
11 Sept 2023	0.3100	0.3100	0.3000	0.3000	0.3000	16,863
08 Sept 2023	0.3050	0.3200	0.3050	0.3100	0.3100	320
07 Sept 2023	0.3200	0.3200	0.3000	0.3000	0.3000	22,161
06 Sept 2023	0.3250	0.3250	0.3200	0.3200	0.3200	17,496
05 Sept 2023	0.3300	0.3300	0.3200	0.3250	0.3250	28,701
04 Sept 2023	0.3350	0.3400	0.3250	0.3300	0.3300	30,108
01 Sept 2023	0.3500	0.3500	0.3250	0.3350	0.3350	34,508
31 Aug 2023	0.3450	0.3500	0.3450	0.3500	0.3500	31,352
30 Aug 2023	0.3300	0.3400	0.3300	0.3300	0.3300	7,519
29 Aug 2023	0.3400	0.3450	0.3300	0.3300	0.3300	8,837
28 Aug 2023	0.3450	0.3450	0.3350	0.3450	0.3450	60,373
25 Aug 2023	0.3500	0.3600	0.3350	0.3350	0.3350	2,826
24 Aug 2023	0.3800	0.3800	0.3550	0.3650	0.3650	5,859
23 Aug 2023	0.3550	0.3800	0.3500	0.3550	0.3550	34,966
22 Aug 2023	0.3750	0.3850	0.3500	0.3600	0.3600	30,674
21 Aug 2023	0.3800	0.3900	0.3750	0.3750	0.3750	37,981
18 Aug 2023	0.3900	0.4000	0.3800	0.4000	0.4000	19,676
17 Aug 2023	0.3800	0.3950	0.3800	0.3900	0.3900	26,790
16 Aug 2023	0.3950	0.3950	0.3800	0.3800	0.3800	3,043
15 Aug 2023	0.3800	0.3950	0.3800	0.3950	0.3950	27,661
14 Aug 2023	0.3800	0.3950	0.3800	0.3900	0.3900	20,078
11 Aug 2023	0.3800	0.3800	0.3750	0.3800	0.3800	17,301
10 Aug 2023	0.3850	0.4000	0.3800	0.3800	0.3800	24,588
09 Aug 2023	0.3850	0.4000	0.3800	0.4000	0.4000	32,089
08 Aug 2023	0.3850	0.3950	0.3850	0.3850	0.3850	1,972
07 Aug 2023	0.3950	0.4000	0.3800	0.3950	0.3950	83,058
04 Aug 2023	0.4000	0.4000	0.3950	0.3950	0.3950	1,165
03 Aug 2023	0.3950	0.4000	0.3950	0.3950	0.3950	3,256
02 Aug 2023	0.3950	0.4000	0.3950	0.3950	0.3950	3,304
01 Aug 2023	0.3850	0.4000	0.3850	0.3950	0.3950	11,335
31 July 2023	0.4000	0.4000	0.3850	0.4000	0.4000	5,529
28 July 2023	0.3900	0.4000	0.3850	0.4000	0.4000	943
27 July 2023	0.4000	0.4000	0.3850	0.4000	0.4000	10,159
26 July 2023	0.4000	0.4000	0.4000	0.4000	0.4000	3,139
25 July 2023	0.4000	0.4000	0.3850	0.3850	0.3850	8,487
24 July 2023	0.3850	0.4100	0.3850	0.4100	0.4100	29,964
21 July 2023	0.3850	0.3950	0.3850	0.3850	0.3850	7,220
20 July 2023	0.3900	0.4000	0.3800	0.3850	0.3850	6,281
19 July 2023	0.3750	0.4000	0.3750	0.3900	0.3900	24,128
18 July 2023	0.3750	0.3950	0.3750	0.3750	0.3750	34,609
17 July 2023	0.3700	0.3750	0.3700	0.3750	0.3750	10,632
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,297.70+51.90(+0.72%)

AUD/USD0.6593-0.0027(-0.40%)

ASX 2007,087.30+52.00(+0.74%)

OIL78.65+0.79(+1.01%)

GOLD2,055.70-11.40(-0.55%)

Bitcoin AUD57,179.61-553.94(-0.96%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Cardno Limited (CDD.AX)

ALL ORDS
7,297.70
+51.90(+0.72%)

AUD/USD
0.6593
-0.0027(-0.40%)

ASX 200
7,087.30
+52.00(+0.74%)

OIL
78.65
+0.79(+1.01%)

GOLD
2,055.70
-11.40(-0.55%)

Bitcoin AUD
57,179.61
-553.94(-0.96%)