News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Cardno Limited (CDD.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.4900

+0.0100

(+2.08%)

At close: 01:15PM AEDT

Time period:

01 Feb 2022 - 01 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Jan 2023	0.4800	0.4950	0.4750	0.4900	0.4900	12,711
31 Jan 2023	0.4800	0.4950	0.4750	0.4900	0.4900	12,711
30 Jan 2023	0.4900	0.4950	0.4800	0.4800	0.4800	21,694
27 Jan 2023	0.4900	0.4900	0.4800	0.4900	0.4900	4,798
25 Jan 2023	0.5000	0.5000	0.4800	0.4800	0.4800	11,046
24 Jan 2023	0.4900	0.5000	0.4900	0.4900	0.4900	3,344
23 Jan 2023	0.4850	0.4900	0.4850	0.4900	0.4900	9,784
20 Jan 2023	0.5050	0.5050	0.4900	0.4900	0.4900	8,384
19 Jan 2023	0.5000	0.5050	0.4900	0.4950	0.4950	19,307
18 Jan 2023	0.5000	0.5000	0.4900	0.4950	0.4950	4,590
17 Jan 2023	0.4850	0.4850	0.4850	0.4850	0.4850	2,045
16 Jan 2023	0.5000	0.5000	0.4800	0.4850	0.4850	20,727
13 Jan 2023	0.5000	0.5000	0.4900	0.5000	0.5000	7,855
12 Jan 2023	0.4900	0.4900	0.4900	0.4900	0.4900	12,536
11 Jan 2023	0.4900	0.4900	0.4900	0.4900	0.4900	2,609
10 Jan 2023	0.4900	0.5000	0.4900	0.4900	0.4900	16,038
09 Jan 2023	0.4900	0.4900	0.4900	0.4900	0.4900	1,616
06 Jan 2023	0.5000	0.5150	0.4900	0.4900	0.4900	28,255
05 Jan 2023	0.5150	0.5150	0.4900	0.4900	0.4900	44,939
04 Jan 2023	0.5000	0.5200	0.5000	0.5175	0.5175	6,518
03 Jan 2023	0.4950	0.4950	0.4950	0.4950	0.4950	2,201
30 Dec 2022	0.5200	0.5200	0.4800	0.4900	0.4900	64,302
29 Dec 2022	0.5050	0.5350	0.5050	0.5250	0.5250	44,015
28 Dec 2022	0.4800	0.5350	0.4800	0.5000	0.5000	224,295
23 Dec 2022	0.4800	0.4800	0.4750	0.4800	0.4800	11,547
22 Dec 2022	0.4800	0.4800	0.4750	0.4750	0.4750	6,658
21 Dec 2022	0.4750	0.4800	0.4700	0.4800	0.4800	15,728
20 Dec 2022	0.4700	0.4775	0.4700	0.4750	0.4750	14,905
19 Dec 2022	0.4700	0.4700	0.4650	0.4675	0.4675	29,312
16 Dec 2022	0.4700	0.4700	0.4650	0.4650	0.4650	23,332
15 Dec 2022	0.4750	0.4750	0.4600	0.4750	0.4750	19,822
14 Dec 2022	0.4800	0.4800	0.4650	0.4650	0.4650	19,492
13 Dec 2022	0.4800	0.4800	0.4650	0.4650	0.4650	3,083
12 Dec 2022	0.4650	0.4750	0.4650	0.4750	0.4750	7,821
09 Dec 2022	0.4800	0.4800	0.4650	0.4650	0.4650	11,764
08 Dec 2022	0.4700	0.4800	0.4700	0.4700	0.4700	17,171
07 Dec 2022	0.4800	0.4800	0.4700	0.4700	0.4700	18,795
06 Dec 2022	0.4800	0.4800	0.4600	0.4600	0.4600	10,416
05 Dec 2022	0.4800	0.4850	0.4600	0.4600	0.4600	95,120
02 Dec 2022	0.4800	0.4850	0.4750	0.4850	0.4850	24,402
01 Dec 2022	0.4750	0.4800	0.4600	0.4750	0.4750	13,581
30 Nov 2022	0.4700	0.4900	0.4600	0.4600	0.4600	63,940
29 Nov 2022	0.4850	0.4850	0.4600	0.4600	0.4600	51,552
28 Nov 2022	0.4900	0.4900	0.4700	0.4700	0.4700	40,892
25 Nov 2022	0.4700	0.4900	0.4700	0.4900	0.4900	54,723
24 Nov 2022	0.4800	0.4950	0.4700	0.4700	0.4700	26,113
23 Nov 2022	0.4800	0.4800	0.4650	0.4650	0.4650	35,554
22 Nov 2022	0.4900	0.4900	0.4700	0.4700	0.4700	9,627
21 Nov 2022	0.4850	0.4900	0.4750	0.4850	0.4850	23,042
18 Nov 2022	0.4700	0.4950	0.4700	0.4950	0.4950	11,439
17 Nov 2022	0.4650	0.4850	0.4650	0.4650	0.4650	16,981
16 Nov 2022	0.4900	0.4950	0.4600	0.4600	0.4600	42,027
15 Nov 2022	0.4950	0.4950	0.4800	0.4800	0.4800	21,413
14 Nov 2022	0.4800	0.4850	0.4700	0.4850	0.4850	30,625
11 Nov 2022	0.4950	0.4950	0.4700	0.4700	0.4700	11,578
10 Nov 2022	0.5000	0.5000	0.4950	0.5000	0.5000	11,045
09 Nov 2022	0.4700	0.4850	0.4700	0.4750	0.4750	2,952
08 Nov 2022	0.5000	0.5000	0.4700	0.4700	0.4700	16,452
07 Nov 2022	0.5000	0.5000	0.4850	0.4850	0.4850	20,141
04 Nov 2022	0.5000	0.5000	0.4750	0.4800	0.4800	9,941
03 Nov 2022	0.4700	0.5000	0.4700	0.4900	0.4900	3,975
02 Nov 2022	0.5100	0.5100	0.4600	0.4600	0.4600	43,701
01 Nov 2022	0.5100	0.5100	0.4800	0.4950	0.4950	34,348
31 Oct 2022	0.5250	0.5250	0.4650	0.4950	0.4950	7,825
28 Oct 2022	0.4800	0.5100	0.4600	0.5100	0.5100	6,346
27 Oct 2022	0.4800	0.5100	0.4600	0.4600	0.4600	9,324
26 Oct 2022	0.5300	0.5300	0.4600	0.4600	0.4600	9,498
25 Oct 2022	0.5000	0.5150	0.4600	0.4900	0.4900	8,379
24 Oct 2022	0.4800	0.5400	0.4800	0.4800	0.4800	8,709
21 Oct 2022	0.5250	0.5400	0.4600	0.4800	0.4800	68,765
20 Oct 2022	0.5300	0.5300	0.4700	0.4800	0.4800	35,709
19 Oct 2022	0.5250	0.5250	0.5100	0.5250	0.5250	16,831
18 Oct 2022	0.5250	0.5250	0.5100	0.5100	0.5100	11,290
17 Oct 2022	0.5050	0.5250	0.5000	0.5100	0.5100	17,649
14 Oct 2022	0.5300	0.5300	0.5000	0.5050	0.5050	10,353
13 Oct 2022	0.5050	0.5200	0.4700	0.4900	0.4900	11,095
12 Oct 2022	0.4750	0.5050	0.4600	0.4600	0.4600	10,786
11 Oct 2022	0.4850	0.4850	0.4600	0.4650	0.4650	33,936
10 Oct 2022	0.5000	0.5000	0.4450	0.4850	0.4850	65,776
07 Oct 2022	0.5150	0.5400	0.5000	0.5300	0.5300	26,670
06 Oct 2022	0.5150	0.5150	0.5000	0.5150	0.5150	16,048
05 Oct 2022	0.5150	0.5150	0.5000	0.5150	0.5150	6,331
04 Oct 2022	0.5400	0.5400	0.5000	0.5150	0.5150	21,350
03 Oct 2022	0.5500	0.5500	0.5200	0.5400	0.5400	27,536
30 Sept 2022	0.4950	0.5500	0.4950	0.5050	0.5050	28,675
29 Sept 2022	0.4600	0.4900	0.4600	0.4900	0.4900	15,172
28 Sept 2022	0.4550	0.4550	0.4500	0.4500	0.4500	24,650
27 Sept 2022	0.4400	0.4600	0.4350	0.4600	0.4600	34,983
26 Sept 2022	0.4800	0.4850	0.4400	0.4400	0.4400	44,822
23 Sept 2022	0.4800	0.4950	0.4800	0.4800	0.4800	78,754
21 Sept 2022	0.5300	0.5300	0.4800	0.4800	0.4800	110,138
20 Sept 2022	0.5550	0.5550	0.5250	0.5300	0.5300	18,777
19 Sept 2022	0.5350	0.5650	0.5200	0.5250	0.5250	26,610
16 Sept 2022	0.5300	0.5400	0.5200	0.5200	0.5200	60,987
15 Sept 2022	0.5200	0.5350	0.5200	0.5200	0.5200	69,115
14 Sept 2022	0.5650	0.5650	0.5000	0.5300	0.5300	53,697
13 Sept 2022	0.5350	0.5700	0.5000	0.5700	0.5700	66,607
12 Sept 2022	0.5100	0.5550	0.5000	0.5375	0.5375	29,460
09 Sept 2022	0.5100	0.5200	0.5000	0.5000	0.5000	51,516
08 Sept 2022	0.5350	0.5350	0.5050	0.5050	0.5050	67,772
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,686.10-14.30(-0.19%)

AUD/USD0.7045-0.0017(-0.24%)

ASX 2007,476.70-5.00(-0.07%)

OIL78.84+0.94(+1.21%)

GOLD1,944.20+5.00(+0.26%)

BTC-AUD32,839.39-274.91(-0.83%)

News that makes you smarter and richer... For free.

Cardno Limited (CDD.AX)

ALL ORDS
7,686.10
-14.30(-0.19%)

AUD/USD
0.7045
-0.0017(-0.24%)

ASX 200
7,476.70
-5.00(-0.07%)

OIL
78.84
+0.94(+1.21%)

GOLD
1,944.20
+5.00(+0.26%)

BTC-AUD
32,839.39
-274.91(-0.83%)