Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Codan Limited (CDA.AX)

Compare
14.64
-0.75
(-4.87%)
At close: April 4 at 4:10:37 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202515.4415.1714.6214.6414.64474,456
Apr 4, 202515.1515.1714.6214.6414.64478,291
Apr 3, 202515.4415.6015.2315.3915.39458,735
Apr 2, 202515.6115.7215.5015.6315.63217,243
Apr 1, 202515.7815.7915.4115.5515.55364,556
Mar 31, 202515.8515.9315.4915.5915.59409,592
Mar 28, 202515.9916.2415.8916.0616.06224,327
Mar 27, 202516.4016.5916.1316.1316.13488,656
Mar 26, 202516.2816.7116.1916.7116.71630,352
Mar 25, 202516.2116.7415.8316.1116.11458,038
Mar 24, 202516.0316.2315.8716.1216.12368,672
Mar 21, 202515.4116.2515.1616.2416.241,132,049
Mar 20, 202515.6515.7615.2015.6315.63740,454
Mar 19, 202514.3815.3114.1915.2815.28802,846
Mar 18, 202514.4214.4214.0114.3314.33485,701
Mar 17, 202514.4314.4314.1514.2614.26443,194
Mar 14, 202513.6614.3313.6514.3214.32447,061
Mar 13, 202514.5314.6014.1914.2014.20693,281
Mar 12, 202514.9014.9014.4014.4814.48498,121
Mar 11, 202515.0115.0814.5614.9014.90494,309
Mar 10, 202515.5315.6015.2015.2815.28268,068
Mar 7, 202515.6815.7315.4115.4615.46573,119
Mar 6, 202515.7416.2415.6615.8615.86738,842
Mar 5, 202515.1515.5514.8315.5415.54538,632
Mar 4, 202515.1015.1614.8515.0315.03600,304
Mar 3, 202515.2315.2814.8315.0415.04532,651
Feb 28, 2025 0.13 Dividend
Feb 28, 202515.1915.4315.0815.2315.23486,811
Feb 27, 202515.4415.9015.2115.4515.32255,513
Feb 26, 202515.7615.7715.1715.3415.22435,481
Feb 25, 202516.0516.3215.6315.8915.76319,483
Feb 24, 202516.2516.4615.8216.0315.90374,427
Feb 21, 202516.5017.2415.5516.1616.031,089,355
Feb 20, 202517.2417.2416.8817.1016.96201,112
Feb 19, 202517.3817.5917.0617.1417.00312,943
Feb 18, 202517.0817.2917.0117.2517.11195,325
Feb 17, 202516.6817.1316.6317.1016.96174,880
Feb 14, 202516.9317.0216.7216.7516.61202,669
Feb 13, 202516.8616.8616.2816.4316.30181,935
Feb 12, 202516.5716.6116.2616.5416.41319,487
Feb 11, 202516.6716.7716.3816.7716.63654,004
Feb 10, 202516.8016.8016.2116.3116.18186,028
Feb 7, 202516.8617.1716.7016.9816.84272,555
Feb 6, 202516.6517.1416.5616.8616.72277,225
Feb 5, 202516.3116.4416.2016.4016.27208,360
Feb 4, 202516.3516.6116.0716.0815.95221,276
Feb 3, 202515.8516.3315.6816.2316.10279,413
Jan 31, 202516.1416.3215.8916.0315.90326,148
Jan 30, 202516.3916.5116.0416.1516.02176,738
Jan 29, 202516.3016.8116.3016.3416.21444,688
Jan 28, 202515.9416.4315.8816.2416.11275,775
Jan 24, 202515.6016.1615.5115.8815.75270,526
Jan 23, 202515.5015.8215.4415.7715.64316,821
Jan 22, 202515.5015.6015.3015.5215.39330,093
Jan 21, 202515.8015.8015.5115.5515.42168,505
Jan 20, 202515.5015.6215.3615.6015.47131,712
Jan 17, 202515.7815.7815.2415.5415.41170,701
Jan 16, 202516.0516.0815.6915.7015.57242,174
Jan 15, 202515.6416.0015.5815.8815.75228,376
Jan 14, 202515.5015.7815.4815.6015.47243,236
Jan 13, 202515.7815.7815.4815.5215.39163,134
Jan 10, 202515.7015.9915.7015.9415.81139,138
Jan 9, 202516.0016.0415.7315.8315.7089,386
Jan 8, 202515.8115.9115.7015.8915.76227,178
Jan 7, 202515.8716.0315.7915.9315.80239,015
Jan 6, 202516.1016.2415.7315.7615.63230,815
Jan 3, 202516.1916.2616.0816.1816.0573,669
Jan 2, 202516.0816.2615.9316.2116.0894,265
Dec 31, 202415.9516.2315.9516.1015.97154,672
Dec 30, 202416.3016.3516.0916.1816.05162,325
Dec 27, 202416.3016.5416.2316.3616.23257,651
Dec 24, 202416.1716.3016.0416.2716.1492,146
Dec 23, 202416.1716.5816.1716.3016.17349,532
Dec 20, 202415.7116.2515.5216.1816.05539,691
Dec 19, 202416.0516.0815.5015.6415.51859,469
Dec 18, 202415.9215.9415.4715.9415.81301,215
Dec 17, 202415.8315.9815.7215.9615.83220,087
Dec 16, 202415.7215.8215.5115.7115.58149,150
Dec 13, 202415.6515.7714.9015.7215.59195,771
Dec 12, 202416.1216.2315.8015.8115.68304,023
Dec 11, 202416.1016.2015.8715.9515.82242,392
Dec 10, 202416.4516.4915.7116.0015.87406,764
Dec 9, 202416.3816.5916.3016.5816.45314,098
Dec 6, 202416.5116.5216.1916.2516.12309,250
Dec 5, 202416.0516.6015.8916.5116.38609,356
Dec 4, 202416.0016.0115.8516.0015.87537,850
Dec 3, 202416.1516.1615.8816.0015.87264,220
Dec 2, 202415.6816.0115.6515.9615.83235,159
Nov 29, 202415.9215.9215.5515.6515.52158,210
Nov 28, 202415.8015.9715.7015.8015.67173,575
Nov 27, 202416.0016.0115.7615.7715.64174,569
Nov 26, 202416.0116.0515.5315.8415.71219,986
Nov 25, 202416.0016.1515.8116.0015.87662,732
Nov 22, 202416.0016.0515.9015.9115.78288,427
Nov 21, 202415.9616.0115.8415.8915.76156,941
Nov 20, 202415.7815.8615.6115.7715.64121,543
Nov 19, 202415.6016.0115.6015.8915.76238,723
Nov 18, 202415.5515.7715.3615.6715.54148,617
Nov 15, 202415.7515.9615.5515.6215.49319,885
Nov 14, 202415.8315.9215.3615.6215.49190,480
Nov 13, 202415.8615.9215.5015.6115.48161,455
Nov 12, 202415.9316.0015.6415.9515.82196,595
Nov 11, 202415.9516.0815.8815.8915.76307,960
Nov 8, 202415.9716.0215.5515.9515.82169,767
Nov 7, 202416.0916.1615.3215.6615.53351,386
Nov 6, 202415.8216.0515.5115.9915.86616,448
Nov 5, 202415.7915.8815.6915.7015.57131,581
Nov 4, 202415.9015.9815.7015.8615.73258,665
Nov 1, 202415.6415.7615.5115.7215.59158,806
Oct 31, 202415.4915.8415.4915.8015.67268,024
Oct 30, 202415.8015.9415.5815.5915.46374,528
Oct 29, 202415.9516.0515.7015.7015.57428,111
Oct 28, 202415.3915.8815.3615.8615.73235,283
Oct 25, 202415.8015.8115.2015.3615.24230,397
Oct 24, 202416.0016.0015.4215.4915.36400,014
Oct 23, 202415.1715.9014.7015.8315.70545,089
Oct 22, 202415.8316.0015.6215.8715.74401,059
Oct 21, 202415.8816.0915.7215.9815.85292,549
Oct 18, 202415.6015.7015.4415.7015.57250,871
Oct 17, 202416.1116.1115.5815.6815.55344,764
Oct 16, 202416.1416.2215.9215.9215.79268,376
Oct 15, 202416.0816.3715.9016.3716.24341,432
Oct 14, 202416.0016.0915.6916.0515.92237,390
Oct 11, 202415.9316.1515.8915.9215.79175,081
Oct 10, 202415.8216.0315.7016.0215.89227,936
Oct 9, 202415.9315.9615.7715.9215.79173,576
Oct 8, 202415.7115.9815.7115.8515.72189,000
Oct 7, 202415.7216.0615.7016.0015.87172,483
Oct 4, 202415.6515.7215.3415.6015.47232,619
Oct 3, 202416.0016.0915.8215.8315.70171,098
Oct 2, 202416.2116.3315.8315.8615.73343,029
Oct 1, 202416.1216.3916.1216.3316.20259,214
Sep 30, 202416.1216.1215.6716.1215.99431,327
Sep 27, 202416.2316.3716.0116.1316.00376,732
Sep 26, 202415.8516.4315.5816.1015.97857,106
Sep 25, 202415.8615.9315.4915.4915.363,012,184
Sep 24, 202415.6515.8915.4415.7015.57402,513
Sep 23, 202415.2815.8515.2015.6515.52509,123
Sep 20, 202415.5515.6515.2215.4015.28942,012
Sep 19, 202415.5515.8415.3415.3415.22465,870
Sep 18, 202415.2015.4615.1215.4015.28352,251
Sep 17, 202414.8515.1614.8315.1114.99261,088
Sep 16, 202414.6314.9614.6314.8414.72128,412
Sep 13, 202414.8914.9814.6614.7914.67302,590
Sep 12, 202414.6114.8714.3714.7514.63535,092
Sep 11, 202414.5414.6214.2914.6014.48291,106
Sep 10, 202414.3514.6214.2214.4414.32341,924
Sep 9, 202414.3014.5513.7414.1814.07671,198
Sep 6, 202415.1315.2014.8415.0814.96294,850
Sep 5, 202414.8415.3014.7915.1315.01173,908
Sep 4, 202414.9515.1014.8515.0814.96258,121
Sep 3, 2024 0.12 Dividend
Sep 3, 202415.0115.2815.0115.0914.97246,632
Sep 2, 202415.5015.5015.1715.3815.14148,576
Aug 30, 202415.2415.4815.1915.4815.23483,276
Aug 29, 202414.9415.2414.8315.2415.00352,401
Aug 28, 202414.9415.0814.7114.9914.75235,072
Aug 27, 202415.0615.1414.7414.9614.72322,699
Aug 26, 202414.7115.2314.7115.0414.80424,815
Aug 23, 202414.4314.9614.2314.8714.63799,918
Aug 22, 202413.4614.5613.4214.4014.17928,005
Aug 21, 202412.9113.0712.6512.9312.731,554,791
Aug 20, 202412.8912.9612.6512.8612.66233,340
Aug 19, 202412.6512.8812.4712.7912.59344,693
Aug 16, 202412.7412.9312.6812.7012.50176,041
Aug 15, 202412.5212.7112.4412.6212.42445,225
Aug 14, 202412.4112.5212.2612.4212.22188,454
Aug 13, 202412.3012.4512.2112.3312.13262,162
Aug 12, 202411.9412.4811.9412.3512.15257,029
Aug 9, 202411.8011.9811.7011.8011.61210,154
Aug 8, 202411.8211.8611.4511.6911.50329,929
Aug 7, 202411.7712.0711.7312.0211.83191,412
Aug 6, 202411.6011.9011.5111.7511.56430,851
Aug 5, 202412.4312.4811.8311.8511.66637,767
Aug 2, 202412.7512.8512.4312.7512.55280,992
Aug 1, 202413.1613.1912.7112.8112.61351,949
Jul 31, 202412.8013.1612.7013.1212.91397,064
Jul 30, 202412.6212.8412.4912.8012.60238,514
Jul 29, 202412.6012.8112.5712.6812.48157,272
Jul 26, 202412.5012.6512.4012.6012.40190,503
Jul 25, 202412.4612.5812.2812.5012.30170,275
Jul 24, 202412.3212.5212.3112.4612.26248,564
Jul 23, 202412.0612.2311.9712.2212.03104,246
Jul 22, 202411.9512.0111.9012.0011.81342,161
Jul 19, 202411.9512.0411.8312.0411.85273,114
Jul 18, 202412.1012.1411.9812.0311.84167,365
Jul 17, 202412.0112.3011.9412.1912.00183,783
Jul 16, 202412.0112.0211.7611.8811.69269,547
Jul 15, 202412.0012.1511.8911.9811.79284,185
Jul 12, 202412.1912.2312.0312.0711.88145,358
Jul 11, 202412.2412.2411.8512.0011.81265,046
Jul 10, 202412.1312.2712.0012.2712.08324,500
Jul 9, 202412.0012.2212.0012.1711.98105,393
Jul 8, 202411.5612.1511.5612.0111.82263,214
Jul 5, 202411.6411.9511.6211.9111.72117,489
Jul 4, 202411.9811.9811.5211.6611.48186,451
Jul 3, 202411.8512.0211.7511.8511.66214,594
Jul 2, 202411.9011.9711.6911.9311.74120,122
Jul 1, 202412.0312.0311.6211.8111.62375,349
Jun 28, 202411.8712.0711.7612.0311.84248,660
Jun 27, 202411.8311.9111.6811.8311.64249,065
Jun 26, 202411.7211.8311.4911.7811.59358,858
Jun 25, 202411.5011.7511.3911.6611.48177,073
Jun 24, 202411.4911.5311.2911.4011.22131,023
Jun 21, 202411.4011.4511.1511.3411.16278,171
Jun 20, 202411.4011.4911.3011.3311.15213,526
Jun 19, 202411.3011.4611.0911.4211.24905,403
Jun 18, 202411.1511.3710.8911.3111.13237,334
Jun 17, 202411.4011.5211.0511.1010.92152,422
Jun 14, 202411.3911.5911.3911.4111.23222,994
Jun 13, 202410.9311.5910.8811.3911.21475,858
Jun 12, 202410.9210.9210.6410.6810.51140,557
Jun 11, 202410.7510.9610.7510.9010.73232,017
Jun 7, 202410.8911.1310.8710.9910.82225,395
Jun 6, 202410.8310.9010.6910.8810.71259,802
Jun 5, 202410.8410.9010.6310.8310.66134,396
Jun 4, 202410.9511.0010.7010.8310.66198,558
Jun 3, 202410.9711.1010.8410.9310.76341,902
May 31, 202410.9810.9810.7010.9110.74291,290
May 30, 202410.6210.7910.5610.6610.49101,065
May 29, 202410.9710.9710.4810.6310.46204,330
May 28, 202410.7410.9010.6710.7110.5482,042
May 27, 202410.7510.9010.6110.8810.71142,356
May 24, 202410.7510.7510.4710.5510.38103,932
May 23, 202410.5310.6510.4610.6310.46116,458
May 22, 202411.0211.0210.5510.5510.38182,869
May 21, 202410.7111.0510.7110.8010.63205,729
May 20, 202410.8110.8410.5710.7010.53166,979
May 17, 202410.6010.8810.5510.8410.67537,064
May 16, 202410.7910.8310.4710.6010.43323,374
May 15, 202410.7310.8510.6510.7210.55160,513
May 14, 202410.7910.8310.6210.7310.56176,352
May 13, 202410.9311.0510.7910.8010.63151,778
May 10, 202411.1511.2310.9210.9210.75166,183
May 9, 202411.2011.4511.1411.1410.96377,311
May 8, 202410.9511.1810.8811.1610.98468,227
May 7, 202410.6310.9310.6310.9310.76184,680
May 6, 202410.6710.7110.5010.5810.41194,859
May 3, 202410.9510.9510.6610.7110.54261,217
May 2, 202410.6310.7110.5610.6010.43129,592
May 1, 202410.9010.9610.5810.6310.46170,517
Apr 30, 202411.0011.0010.7710.9510.78206,460
Apr 29, 202410.8111.0210.7911.0010.83149,178
Apr 26, 202410.8911.0110.7210.7910.62172,683
Apr 24, 202411.0111.2810.8510.9410.77324,335
Apr 23, 202410.8711.1010.8710.9910.82327,698
Apr 22, 202410.6910.7710.5710.7710.60132,778
Apr 19, 202410.6710.6910.5210.5910.42173,352
Apr 18, 202410.6710.8310.6010.7510.58163,699
Apr 17, 202410.6610.7310.5110.6610.49107,817
Apr 16, 202410.8410.8410.4010.5010.33142,614
Apr 15, 202410.6010.8710.5010.8110.64244,086
Apr 12, 202410.7710.9010.5910.6610.49146,264
Apr 11, 202410.8710.9110.7510.8810.71129,692
Apr 10, 202410.8610.9510.7810.8810.71398,118
Apr 9, 202410.6010.8110.6010.7810.61120,829
Apr 8, 202410.4010.7610.2610.7610.59179,341
Apr 5, 202410.3010.419.9710.4010.24168,916
Apr 4, 202410.5310.6410.4110.4410.27106,135

Related Tickers

CAT.AX Catapult Group International Ltd
3.2300
-2.71%
 
OXT.AX Orexplore Technologies Limited
0.0170
0.00%
 
X2M.AX X2M Connect Limited
0.0210
0.00%
 
DVL.AX dorsaVi Ltd
0.0070
0.00%
 
IKE.AX ikeGPS Group Limited
0.6950
-1.42%
 
OIL.AX Optiscan Imaging Limited
0.1300
0.00%
 
HYD.AX Hydrix Limited
0.0180
+12.50%
 
SMN.AX Structural Monitoring Systems Plc
0.3600
-2.70%
 
RSW.L Renishaw plc
2,305.00
-4.55%
 
JDG.L Judges Scientific plc
6,880.00
-7.53%