ASX - Delayed Quote AUD

CD Private Equity Fund III (CD3.AX)

Compare
1.2700 0.0000 (0.00%)
At close: December 31 at 1:49:12 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Dec 31, 2024 1.2900 1.2900 1.2700 1.2700 1.2700 23,717
Dec 30, 2024 1.2850 1.2850 1.2700 1.2700 1.2700 15,176
Dec 27, 2024 1.2800 1.2800 1.2650 1.2650 1.2650 6,252
Dec 24, 2024 1.2900 1.2900 1.2600 1.2600 1.2600 16,825
Dec 23, 2024 1.2700 1.2700 1.2600 1.2700 1.2700 5,002
Dec 20, 2024 1.2800 1.2800 1.2550 1.2550 1.2550 40,000
Dec 19, 2024 1.2650 1.2700 1.2600 1.2600 1.2600 32,754
Dec 18, 2024 1.2550 1.2550 1.2550 1.2550 1.2550 -
Dec 17, 2024 1.2600 1.2600 1.2550 1.2550 1.2550 75,264
Dec 16, 2024 1.2700 1.2700 1.2500 1.2500 1.2500 46,602
Dec 13, 2024 1.2500 1.2550 1.2350 1.2400 1.2400 29,040
Dec 12, 2024 1.2600 1.2600 1.2500 1.2500 1.2500 33,929
Dec 11, 2024 1.2750 1.2800 1.2650 1.2800 1.2800 21,601
Dec 10, 2024 1.2500 1.2700 1.2500 1.2700 1.2700 46,683
Dec 9, 2024 1.2600 1.2600 1.2450 1.2450 1.2450 15,625
Dec 6, 2024 1.2550 1.2550 1.2450 1.2450 1.2450 33,606
Dec 5, 2024 1.2725 1.2900 1.2725 1.2900 1.2900 38,769
Dec 4, 2024 1.2500 1.2550 1.2500 1.2550 1.2550 16,790
Dec 3, 2024 1.2400 1.2500 1.2350 1.2500 1.2500 73,784
Dec 2, 2024 1.2600 1.2700 1.2250 1.2350 1.2350 20,678
Nov 29, 2024 1.2550 1.2700 1.2250 1.2250 1.2250 42,992
Nov 28, 2024 1.3000 1.3000 1.2450 1.2450 1.2450 94,830
Nov 27, 2024 1.2800 1.3175 1.2800 1.3000 1.3000 38,174
Nov 26, 2024 1.2700 1.2700 1.2500 1.2600 1.2600 15,577
Nov 25, 2024 1.2700 1.2700 1.2600 1.2600 1.2600 11,529
Nov 22, 2024 1.3000 1.3000 1.2950 1.3000 1.3000 26,428
Nov 21, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 16,675
Nov 20, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 23,145
Nov 19, 2024 1.2700 1.2750 1.2700 1.2750 1.2750 19,087
Nov 18, 2024 1.2600 1.2600 1.2500 1.2500 1.2500 10,000
Nov 15, 2024 1.2700 1.2700 1.2450 1.2450 1.2450 31,604
Nov 14, 2024 1.3000 1.3000 1.2800 1.2800 1.2800 25,047
Nov 13, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 34,561
Nov 12, 2024 1.3000 1.3000 1.2850 1.3000 1.3000 33,803
Nov 11, 2024 1.2800 1.3000 1.2800 1.3000 1.3000 653
Nov 8, 2024 1.2750 1.2750 1.2600 1.2600 1.2600 14,978
Nov 7, 2024 1.2750 1.2750 1.2750 1.2750 1.2750 6,275
Nov 6, 2024 1.2600 1.2600 1.2600 1.2600 1.2600 -
Nov 5, 2024 1.2700 1.2800 1.2600 1.2600 1.2600 31,678
Nov 4, 2024 1.2750 1.2750 1.2500 1.2500 1.2500 16,546
Nov 1, 2024 1.2750 1.2750 1.2750 1.2750 1.2750 5,556
Oct 31, 2024 1.2550 1.2750 1.2500 1.2750 1.2750 29,636
Oct 30, 2024 1.2750 1.2750 1.2550 1.2550 1.2550 15,292
Oct 29, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 20,150
Oct 28, 2024 1.2750 1.2750 1.2750 1.2750 1.2750 347
Oct 25, 2024 1.2750 1.2750 1.2750 1.2750 1.2750 11
Oct 24, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 -
Oct 23, 2024 1.2650 1.2850 1.2500 1.2500 1.2500 57,856
Oct 22, 2024 1.2700 1.2700 1.2650 1.2650 1.2650 9,487
Oct 21, 2024 1.3100 1.3100 1.2750 1.2750 1.2750 43,948
Oct 18, 2024 1.3050 1.3100 1.2850 1.3100 1.3100 5,989
Oct 17, 2024 1.3100 1.3100 1.3100 1.3100 1.3100 48
Oct 16, 2024 1.2750 1.2750 1.2750 1.2750 1.2750 -
Oct 15, 2024 1.3200 1.3200 1.2700 1.2750 1.2750 52,753
Oct 14, 2024 1.3000 1.3200 1.3000 1.3000 1.3000 844
Oct 11, 2024 1.3350 1.3350 1.2700 1.2700 1.2700 57,333
Oct 10, 2024 1.3150 1.3150 1.3050 1.3050 1.3050 2,000
Oct 9, 2024 1.3350 1.3350 1.3350 1.3350 1.3350 6,083
Oct 8, 2024 1.3350 1.3400 1.3350 1.3400 1.3400 5,002
Oct 7, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 741
Oct 4, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 701
Oct 3, 2024 1.2800 1.3000 1.2800 1.2800 1.2800 21,593
Oct 2, 2024 1.3000 1.3000 1.2450 1.2450 1.2450 53,620
Oct 1, 2024 1.2900 1.3200 1.2900 1.3200 1.3200 46,512
Sep 30, 2024 1.2700 1.2900 1.2550 1.2800 1.2800 25,188
Sep 27, 2024 1.2700 1.2700 1.2700 1.2700 1.2700 1
Sep 26, 2024 1.2700 1.2700 1.2650 1.2700 1.2700 38,637
Sep 25, 2024 1.2500 1.2500 1.2400 1.2500 1.2500 24,774
Sep 24, 2024 1.2800 1.2800 1.2700 1.2700 1.2700 51
Sep 23, 2024 1.2500 1.2700 1.2500 1.2600 1.2600 49,000
Sep 20, 2024 1.2450 1.2500 1.2450 1.2500 1.2500 19,151
Sep 19, 2024 1.2450 1.2500 1.2450 1.2450 1.2450 22,926
Sep 18, 2024 1.2300 1.2300 1.2300 1.2300 1.2300 137
Sep 17, 2024 1.2450 1.2450 1.2300 1.2300 1.2300 44,415
Sep 16, 2024 1.2600 1.2600 1.2300 1.2300 1.2300 34,922
Sep 13, 2024 1.2500 1.2650 1.2500 1.2650 1.2650 8,601
Sep 12, 2024 1.2350 1.2500 1.2350 1.2500 1.2500 12,527
Sep 11, 2024 1.2500 1.2500 1.2350 1.2350 1.2350 40,750
Sep 10, 2024 1.2350 1.2350 1.2350 1.2350 1.2350 12,075
Sep 9, 2024 1.2600 1.2600 1.2300 1.2300 1.2300 44,975
Sep 6, 2024 1.2600 1.2600 1.2250 1.2400 1.2400 25,677
Sep 5, 2024 1.2450 1.2500 1.2350 1.2350 1.2350 18,082
Sep 4, 2024 1.2200 1.2200 1.2200 1.2200 1.2200 11,361
Sep 3, 2024 1.2550 1.2550 1.2100 1.2200 1.2200 75,735
Sep 2, 2024 1.2650 1.2700 1.2600 1.2600 1.2600 12,206
Aug 30, 2024 1.2800 1.2800 1.2650 1.2650 1.2650 1,554
Aug 29, 2024 1.2800 1.2800 1.2700 1.2700 1.2700 17,889
Aug 28, 2024 1.2800 1.2800 1.2750 1.2750 1.2750 15,134
Aug 27, 2024 1.2700 1.2900 1.2700 1.2900 1.2900 4,785
Aug 26, 2024 1.3050 1.3050 1.2700 1.2700 1.2700 44,897
Aug 23, 2024 1.2800 1.3200 1.2800 1.3100 1.3100 38,093
Aug 22, 2024 1.3200 1.3200 1.2800 1.2800 1.2800 2,514
Aug 21, 2024 1.2900 1.3150 1.2900 1.3150 1.3150 3,400
Aug 20, 2024 1.3300 1.3300 1.2550 1.2900 1.2900 59,732
Aug 19, 2024 1.3000 1.3200 1.3000 1.3200 1.3200 2,617
Aug 16, 2024 1.3200 1.3400 1.3000 1.3400 1.3400 17,701
Aug 15, 2024 1.3400 1.3400 1.3400 1.3400 1.3400 420
Aug 14, 2024 1.3100 1.3300 1.3050 1.3050 1.3050 39,553
Aug 13, 2024 1.3450 1.3450 1.3450 1.3450 1.3450 -
Aug 12, 2024 1.3500 1.3500 1.3450 1.3450 1.3450 15,031
Aug 9, 2024 1.3450 1.3450 1.3300 1.3300 1.3300 3,357
Aug 8, 2024 1.3300 1.3300 1.3250 1.3250 1.3250 8,393
Aug 7, 2024 1.3450 1.3450 1.3100 1.3100 1.3100 15,503
Aug 6, 2024 1.3500 1.3500 1.3250 1.3250 1.3250 263
Aug 5, 2024 1.3600 1.3600 1.3400 1.3400 1.3400 22,335
Aug 2, 2024 1.3800 1.3800 1.3800 1.3800 1.3800 39,305
Aug 1, 2024 1.3500 1.3800 1.3500 1.3800 1.3800 8,213
Jul 31, 2024 1.3600 1.3600 1.3600 1.3600 1.3600 18,706
Jul 30, 2024 1.3700 1.3700 1.3700 1.3700 1.3700 -
Jul 29, 2024 1.3500 1.3700 1.3300 1.3700 1.3700 29,447
Jul 26, 2024 1.3700 1.3700 1.3700 1.3700 1.3700 9
Jul 25, 2024 1.3300 1.3700 1.3300 1.3700 1.3700 199
Jul 24, 2024 1.3700 1.3700 1.3500 1.3500 1.3500 3,347
Jul 23, 2024 1.3900 1.3900 1.3500 1.3500 1.3500 17,497
Jul 22, 2024 1.3800 1.4000 1.3800 1.3800 1.3800 25,577
Jul 19, 2024 1.3950 1.4150 1.3800 1.3800 1.3800 4,005
Jul 18, 2024 1.4050 1.4200 1.4000 1.4150 1.4150 12,787
Jul 17, 2024 1.4000 1.4200 1.3850 1.3850 1.3850 10,017
Jul 16, 2024 1.3800 1.4000 1.3800 1.4000 1.4000 2,655
Jul 15, 2024 1.3800 1.4000 1.3800 1.4000 1.4000 8,960
Jul 12, 2024 1.3600 1.3600 1.3600 1.3600 1.3600 2,006
Jul 11, 2024 1.3700 1.4000 1.3700 1.4000 1.4000 16,818
Jul 10, 2024 1.4400 1.4400 1.4000 1.4000 1.4000 5,969
Jul 9, 2024 1.4300 1.4300 1.4200 1.4200 1.4200 26,664
Jul 8, 2024 1.4250 1.4300 1.4200 1.4250 1.4250 11,200
Jul 5, 2024 1.4000 1.4225 1.4000 1.4125 1.4125 537
Jul 4, 2024 1.4000 1.4000 1.3500 1.3700 1.3700 34,394
Jul 3, 2024 1.4200 1.4200 1.4200 1.4200 1.4200 39
Jul 2, 2024 1.4000 1.4000 1.3900 1.4000 1.4000 30,024
Jul 1, 2024 1.3800 1.3800 1.3800 1.3800 1.3800 -
Jun 28, 2024 1.3800 1.3800 1.3800 1.3800 1.3800 604
Jun 27, 2024 1.3800 1.3800 1.3800 1.3800 1.3800 5,800
Jun 26, 2024 1.4050 1.4300 1.3850 1.4300 1.4300 13,730
Jun 25, 2024 1.4150 1.4150 1.3850 1.3850 1.3850 590
Jun 24, 2024 1.3900 1.4100 1.3750 1.3950 1.3950 4,631
Jun 21, 2024 1.4100 1.4100 1.3700 1.3700 1.3700 40,889
Jun 20, 2024 1.4300 1.4300 1.4200 1.4200 1.4200 2,028
Jun 19, 2024 1.4250 1.4300 1.4250 1.4250 1.4250 10,665
Jun 18, 2024 1.4175 1.4250 1.4175 1.4250 1.4250 655
Jun 17, 2024 1.4200 1.4250 1.4125 1.4125 1.4125 11,981
Jun 14, 2024 1.4400 1.4400 1.3950 1.4350 1.4350 33,256
Jun 13, 2024 1.4600 1.4700 1.4350 1.4350 1.4350 27,869
Jun 12, 2024 1.4350 1.4550 1.4350 1.4525 1.4525 12,508
Jun 11, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 32,800
Jun 7, 2024 1.4600 1.4600 1.4300 1.4300 1.4300 216
Jun 6, 2024 1.4600 1.4600 1.4600 1.4600 1.4600 375
Jun 5, 2024 1.4600 1.4600 1.4600 1.4600 1.4600 -
Jun 4, 2024 1.4600 1.4600 1.4600 1.4600 1.4600 6,848
Jun 3, 2024 1.4400 1.4600 1.4400 1.4600 1.4600 24,745
May 31, 2024 1.4550 1.4550 1.4550 1.4550 1.4550 4
May 30, 2024 1.4300 1.4450 1.4300 1.4350 1.4350 11,278
May 29, 2024 1.4300 1.4500 1.4300 1.4500 1.4500 11,500
May 28, 2024 1.4850 1.4850 1.4350 1.4350 1.4350 56,496
May 27, 2024 1.4350 1.4550 1.4350 1.4550 1.4550 1,097
May 24, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 -
May 23, 2024 1.4700 1.4700 1.4000 1.4000 1.4000 22,279
May 22, 2024 1.4700 1.4700 1.4400 1.4700 1.4700 5,529
May 21, 2024 1.4700 1.4700 1.4700 1.4700 1.4700 44
May 20, 2024 1.4400 1.4700 1.4400 1.4700 1.4700 2,007
May 17, 2024 1.4400 1.4700 1.4400 1.4700 1.4700 1,554
May 16, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 -
May 15, 2024 1.4600 1.4700 1.4500 1.4500 1.4500 56,832
May 14, 2024 1.4450 1.4475 1.4400 1.4400 1.4400 11,391
May 13, 2024 1.4650 1.4650 1.4250 1.4250 1.4250 28,703
May 10, 2024 1.4650 1.4900 1.4650 1.4700 1.4700 18,922
May 9, 2024 1.4850 1.4850 1.4650 1.4650 1.4650 8
May 8, 2024 1.4550 1.4850 1.4550 1.4650 1.4650 2,045
May 7, 2024 1.4800 1.4850 1.4700 1.4700 1.4700 950
May 6, 2024 1.4550 1.4850 1.4550 1.4800 1.4800 2,978
May 3, 2024 1.4900 1.4900 1.4900 1.4900 1.4900 251
May 2, 2024 1.4850 1.4850 1.4850 1.4850 1.4850 2,123
May 1, 2024 1.5000 1.5200 1.4800 1.4800 1.4800 43,998
Apr 30, 2024 1.5200 1.5200 1.5000 1.5200 1.5200 2,758
Apr 29, 2024 1.5000 1.5200 1.4900 1.5200 1.5200 15,401
Apr 26, 2024 1.4900 1.5000 1.4900 1.4900 1.4900 17,132
Apr 24, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 2,912
Apr 23, 2024 1.5000 1.5000 1.4650 1.5000 1.5000 1,971
Apr 22, 2024 1.4750 1.4900 1.4650 1.4900 1.4900 31,883
Apr 19, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 2,825
Apr 18, 2024 1.4750 1.4900 1.4500 1.4500 1.4500 47,522
Apr 17, 2024 1.4650 1.4725 1.4550 1.4550 1.4550 12,402
Apr 16, 2024 1.4750 1.4800 1.4600 1.4800 1.4800 20,924
Apr 15, 2024 1.4800 1.4800 1.4550 1.4600 1.4600 356
Apr 12, 2024 1.4675 1.4675 1.4350 1.4350 1.4350 5,230
Apr 11, 2024 1.4500 1.4500 1.4400 1.4400 1.4400 6,347
Apr 10, 2024 1.4600 1.4750 1.4450 1.4450 1.4450 11,687
Apr 9, 2024 1.4500 1.4500 1.4300 1.4500 1.4500 28,984
Apr 8, 2024 1.4500 1.4800 1.4500 1.4500 1.4500 35,554
Apr 5, 2024 1.4600 1.4700 1.4550 1.4550 1.4550 13,023
Apr 4, 2024 1.4700 1.4700 1.4650 1.4650 1.4650 4,107
Apr 3, 2024 1.4650 1.4800 1.4650 1.4750 1.4750 20,294
Apr 2, 2024 1.4800 1.4800 1.4700 1.4700 1.4700 16,386
Mar 28, 2024 1.4600 1.4700 1.4600 1.4700 1.4700 6,798
Mar 27, 2024 1.4700 1.4700 1.4600 1.4600 1.4600 21,294
Mar 26, 2024 1.4550 1.4700 1.4550 1.4600 1.4600 4,838
Mar 25, 2024 1.4600 1.4800 1.4600 1.4700 1.4700 6,913
Mar 22, 2024 1.4800 1.4800 1.4800 1.4800 1.4800 20
Mar 21, 2024 1.4800 1.4800 1.4800 1.4800 1.4800 56
Mar 20, 2024 1.4800 1.4800 1.4800 1.4800 1.4800 51
Mar 19, 2024 1.4600 1.4800 1.4500 1.4800 1.4800 826
Mar 18, 2024 1.4800 1.4800 1.4800 1.4800 1.4800 675
Mar 15, 2024 1.4800 1.4800 1.4800 1.4800 1.4800 2,082
Mar 14, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 -
Mar 13, 2024 1.4750 1.4750 1.4500 1.4500 1.4500 18,750
Mar 12, 2024 1.4800 1.4800 1.4800 1.4800 1.4800 28,125
Mar 11, 2024 1.4650 1.4800 1.4650 1.4800 1.4800 19,178
Mar 8, 2024 1.4700 1.4900 1.4700 1.4800 1.4800 80,761
Mar 7, 2024 1.4400 1.4600 1.4300 1.4300 1.4300 60,976
Mar 6, 2024 1.4700 1.4700 1.4500 1.4700 1.4700 721
Mar 5, 2024 1.4750 1.4750 1.4400 1.4500 1.4500 30,079
Mar 4, 2024 1.4600 1.4600 1.4400 1.4550 1.4550 4,189
Mar 1, 2024 1.4600 1.4600 1.4600 1.4600 1.4600 702
Feb 29, 2024 1.4450 1.4650 1.4400 1.4400 1.4400 16,501
Feb 28, 2024 1.4800 1.4800 1.4450 1.4650 1.4650 31,694
Feb 27, 2024 1.4700 1.4700 1.4400 1.4700 1.4700 17,569
Feb 26, 2024 1.4700 1.4700 1.4400 1.4400 1.4400 101,161
Feb 23, 2024 1.4750 1.4800 1.4500 1.4700 1.4700 19,182
Feb 22, 2024 1.4750 1.4750 1.4750 1.4750 1.4750 9
Feb 21, 2024 1.4600 1.4600 1.4600 1.4600 1.4600 39
Feb 20, 2024 1.4400 1.4400 1.4400 1.4400 1.4400 19,149
Feb 19, 2024 1.4550 1.4850 1.4500 1.4700 1.4700 10,179
Feb 16, 2024 1.4200 1.4200 1.4200 1.4200 1.4200 -
Feb 15, 2024 1.4900 1.4900 1.4200 1.4200 1.4200 40,681
Feb 14, 2024 1.4950 1.4950 1.4850 1.4900 1.4900 2,467
Feb 13, 2024 1.4800 1.4900 1.4650 1.4750 1.4750 39,652
Feb 12, 2024 1.4400 1.4800 1.4400 1.4800 1.4800 33,347
Feb 9, 2024 1.4600 1.4600 1.4400 1.4400 1.4400 18,362
Feb 8, 2024 1.4400 1.4600 1.4400 1.4400 1.4400 44,762
Feb 7, 2024 1.4200 1.4750 1.4200 1.4750 1.4750 2,044
Feb 6, 2024 1.4550 1.4550 1.4300 1.4300 1.4300 18,790
Feb 5, 2024 1.4500 1.4500 1.4350 1.4350 1.4350 2,899
Feb 2, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 47,644
Feb 1, 2024 1.4500 1.4500 1.4300 1.4300 1.4300 5,813
Jan 31, 2024 1.4300 1.4500 1.4300 1.4500 1.4500 22,378
Jan 30, 2024 1.4100 1.4250 1.4100 1.4200 1.4200 21,109
Jan 29, 2024 1.4400 1.4450 1.3800 1.3800 1.3800 20,700
Jan 25, 2024 1.5350 1.5500 1.5300 1.5450 1.5450 94,061
Jan 24, 2024 1.5500 1.5950 1.5250 1.5400 1.5400 108,005
Jan 23, 2024 1.4700 1.5550 1.4700 1.5200 1.5200 23,287
Jan 22, 2024 1.4450 1.4650 1.4450 1.4650 1.4650 2
Jan 19, 2024 1.4600 1.4750 1.4400 1.4650 1.4650 7,575
Jan 18, 2024 1.4600 1.4650 1.4400 1.4400 1.4400 12,527
Jan 17, 2024 1.4350 1.4800 1.4350 1.4800 1.4800 160
Jan 16, 2024 1.4600 1.4600 1.4100 1.4550 1.4550 1,612
Jan 15, 2024 1.4500 1.4550 1.4500 1.4500 1.4500 412
Jan 12, 2024 1.4300 1.4300 1.4200 1.4300 1.4300 12,021
Jan 11, 2024 1.4100 1.4650 1.4000 1.4100 1.4100 8,598
Jan 10, 2024 1.4500 1.4700 1.4150 1.4250 1.4250 7,904
Jan 9, 2024 1.4000 1.4700 1.4000 1.4700 1.4700 54,969
Jan 8, 2024 1.3950 1.4250 1.3950 1.4200 1.4200 17,249
Jan 5, 2024 1.4000 1.4350 1.3900 1.3900 1.3900 17,561
Jan 4, 2024 1.4150 1.4350 1.3900 1.3900 1.3900 2,419
Jan 3, 2024 1.4150 1.4550 1.4150 1.4300 1.4300 4,655
Jan 2, 2024 1.4250 1.4400 1.4200 1.4200 1.4200 25,001

Related Tickers

CD1.AX CD Private Equity Fund I
0.6200
0.00%
 
CD2.AX CD Private Equity Fund II
0.8600
0.00%
 
BWF.AX BlackWall Limited
0.4150
0.00%
 
AVC.AX Auctus Investment Group Limited
0.5650
0.00%
 
CAM.AX Clime Capital Limited
0.8000
0.00%
 
CIN.AX Carlton Investments Ltd.
30.15
0.00%
 
CIW.AX Clime Investment Management Limited
0.3600
0.00%
 
EP1.AX E&P Financial Group Limited
0.5150
0.00%
 
CVC.AX CVC Limited
2.3000
0.00%
 
CDM.AX Cadence Capital Limited
0.6850
0.00%