Australia markets closed

Cadence Capital Limited (CDM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.7200-0.0100 (-1.37%)
At close: 03:37PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.73000.73000.72000.72000.7200146,059
23 Apr 20240.72500.73000.72500.73000.7300221,438
22 Apr 20240.73000.73000.70500.72500.7250546,629
19 Apr 20240.74500.74500.73000.74000.7400505,381
18 Apr 20240.75000.75500.74500.74500.7450287,303
17 Apr 20240.75000.75000.74500.75000.750047,433
16 Apr 20240.74000.75000.74000.75000.7500177,221
15 Apr 20240.74500.75000.74000.75000.7500403,473
15 Apr 20240.03 Dividend
12 Apr 20240.79000.79500.78500.79000.7600410,957
11 Apr 20240.79500.80000.79000.79000.7600492,915
10 Apr 20240.78500.79500.78000.79500.7648431,641
09 Apr 20240.79000.79000.78000.79000.7600318,741
08 Apr 20240.78000.78500.78000.78500.7552314,426
05 Apr 20240.78000.78500.78000.78500.7552236,352
04 Apr 20240.78000.78500.77500.78500.7552373,709
03 Apr 20240.77000.78000.77000.78000.7504139,020
02 Apr 20240.77000.77500.76500.76500.7359340,164
28 Mar 20240.76500.77000.76500.76500.7359174,004
27 Mar 20240.76500.77000.76000.77000.7408182,848
26 Mar 20240.76000.76500.76000.76000.7311160,135
25 Mar 20240.76500.77000.76000.76000.7311302,185
22 Mar 20240.76500.77000.76000.77000.7408108,834
21 Mar 20240.76000.76500.76000.76500.7359198,709
20 Mar 20240.76000.76000.76000.76000.731178,242
19 Mar 20240.76000.76000.75500.75500.7263124,917
18 Mar 20240.75500.76000.75500.75500.7263211,607
15 Mar 20240.75500.75500.75500.75500.726330,000
14 Mar 20240.75500.76000.75000.75500.7263110,215
13 Mar 20240.75500.75500.75000.75000.7215180,603
12 Mar 20240.75500.75500.75000.75000.7215141,587
11 Mar 20240.75000.75500.75000.75000.7215107,348
08 Mar 20240.75000.75500.74500.75000.7215134,563
07 Mar 20240.76000.76000.75000.75500.7263163,790
06 Mar 20240.76000.76000.75000.75000.721581,691
05 Mar 20240.75500.76000.75000.75000.7215112,314
04 Mar 20240.75000.76000.75000.75000.7215251,597
01 Mar 20240.76500.76500.75000.75000.7215546,606
29 Feb 20240.76000.76500.76000.76500.7359115,057
28 Feb 20240.76000.76500.76000.76000.7311114,424
27 Feb 20240.75000.77000.75000.76000.7311676,044
26 Feb 20240.75500.76000.75000.75000.7215254,415
23 Feb 20240.76500.76500.75500.76500.7359132,820
22 Feb 20240.76000.77000.75000.76000.7311319,521
21 Feb 20240.76500.77000.75000.76000.7311326,603
20 Feb 20240.77000.77500.75500.75500.7263305,794
19 Feb 20240.76000.77000.75500.76000.7311148,852
16 Feb 20240.75500.77000.75500.77000.740885,732
15 Feb 20240.76500.77000.75000.75500.7263197,679
14 Feb 20240.76500.77500.76000.77000.7408103,599
13 Feb 20240.76000.77500.76000.77500.745620,002
12 Feb 20240.75500.78500.75000.76000.7311211,139
09 Feb 20240.76000.77000.75000.75000.7215177,280
08 Feb 20240.75000.76000.75000.75000.7215209,498
07 Feb 20240.77000.77000.75500.75500.726350,355
06 Feb 20240.76500.76500.76000.76000.7311157,998
05 Feb 20240.76500.78000.76250.76500.7359222,366
02 Feb 20240.76500.80000.76000.76000.7311457,149
01 Feb 20240.75000.77500.74500.77500.7456425,952
31 Jan 20240.73500.75000.73500.74000.7119132,945
30 Jan 20240.72000.73500.71500.73500.7071315,001
29 Jan 20240.71500.72000.71500.71500.6878165,576
25 Jan 20240.71500.72000.71500.72000.6927151,615
24 Jan 20240.71500.72000.71000.72000.6927109,522
23 Jan 20240.71000.71500.70500.71000.683095,954
22 Jan 20240.71000.71500.70500.71000.6830128,918
19 Jan 20240.70500.71000.70000.70000.6734244,233
18 Jan 20240.72000.72000.70000.70000.6734128,189
17 Jan 20240.70000.71500.70000.71000.6830212,560
16 Jan 20240.71000.71000.70000.70500.6782178,581
15 Jan 20240.70500.71000.70000.71000.6830142,849
12 Jan 20240.70500.71000.70500.71000.683073,704
11 Jan 20240.70000.70500.70000.70000.673476,877
10 Jan 20240.70500.70500.70000.70500.678291,144
09 Jan 20240.69500.70000.69000.69500.6686197,640
08 Jan 20240.69500.70500.69500.69500.6686155,131
05 Jan 20240.69500.69500.69500.69500.66863,129
04 Jan 20240.70000.70000.69000.69000.663846,917
03 Jan 20240.71000.71000.69000.69000.6638290,355
02 Jan 20240.70500.70500.70000.70500.678262,212
29 Dec 20230.70500.70500.70000.70250.675850,782
28 Dec 20230.70000.70500.69500.70000.6734164,409
27 Dec 20230.70000.70500.69500.70500.678280,456
22 Dec 20230.69500.70500.69000.69000.6638146,611
21 Dec 20230.69500.69500.69000.69000.6638151,961
20 Dec 20230.69500.69500.69000.69500.6686431,571
19 Dec 20230.69500.70000.69500.69500.6686169,173
18 Dec 20230.70000.71000.69000.70500.6782212,521
15 Dec 20230.69000.71000.69000.70500.6782380,648
14 Dec 20230.69000.69500.68500.69000.6638286,443
13 Dec 20230.69500.69500.68500.68500.659082,539
12 Dec 20230.68500.69500.68500.68500.6590104,569
11 Dec 20230.69000.69000.68000.68000.6542311,223
08 Dec 20230.69250.69500.67500.68500.6590306,044
07 Dec 20230.69000.69500.69000.69000.663888,410
06 Dec 20230.69500.70500.69000.69500.6686154,406
05 Dec 20230.69000.70000.69000.69500.668645,662
04 Dec 20230.70000.70500.68500.68500.6590331,720
01 Dec 20230.69000.70000.69000.70000.6734132,850
30 Nov 20230.70000.70000.68500.70000.6734270,882
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...