ASX - Delayed Quote AUD

Cadence Capital Limited (CDM.AX)

Compare
0.6350
-0.0050
(-0.78%)
At close: 3:59:47 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20250.62500.64000.60000.63500.6350573,170
Apr 4, 20250.64500.64500.63500.64000.6400346,308
Apr 3, 20250.63500.64000.63500.64000.6400390,439
Apr 2, 20250.64500.65000.63500.64000.6400268,929
Apr 1, 20250.65500.65500.64500.64500.6450324,726
Mar 31, 20250.65000.66000.65000.65000.6500227,722
Mar 28, 20250.66000.66000.65000.66000.6600133,970
Mar 27, 20250.65500.66000.65000.65000.6500171,980
Mar 26, 20250.64500.65500.64500.65000.6500237,916
Mar 25, 20250.64500.65500.64000.65000.6500134,890
Mar 24, 20250.64500.65000.64000.64000.640074,890
Mar 21, 20250.64500.64500.64000.64500.645090,926
Mar 20, 20250.64500.65500.64000.64000.6400393,140
Mar 19, 20250.65000.65500.64500.64500.6450119,157
Mar 18, 20250.65500.66000.64500.65000.6500110,091
Mar 17, 20250.66000.66000.64500.64500.6450212,768
Mar 14, 20250.65000.67000.64000.66000.6600192,506
Mar 13, 20250.65000.65000.64000.65000.650077,407
Mar 12, 20250.64500.65500.64000.65000.6500118,922
Mar 11, 20250.65000.68000.61500.64500.6450428,017
Mar 10, 20250.67000.67000.66000.66000.660021,344
Mar 7, 20250.66750.67000.65000.67000.6700444,288
Mar 6, 20250.67500.67500.66500.66500.665082,057
Mar 5, 20250.67000.68000.66000.66500.6650377,259
Mar 4, 20250.67000.68000.66000.66500.6650195,876
Mar 3, 20250.68000.68000.66500.68000.6800275,814
Feb 28, 20250.68000.68000.67000.68000.6800543,599
Feb 27, 20250.69000.69000.68500.69000.6900213,098
Feb 26, 20250.69000.70000.69000.69000.690061,719
Feb 25, 20250.69500.70000.69000.70000.7000214,265
Feb 24, 20250.69000.69500.69000.69500.6950127,705
Feb 21, 20250.69000.69500.68500.68500.6850643,105
Feb 20, 20250.68000.68500.67500.68500.6850422,941
Feb 19, 20250.67500.68000.67250.67500.6750124,303
Feb 18, 20250.68000.68000.67500.67500.6750131,054
Feb 17, 20250.68000.68500.67500.68500.6850170,293
Feb 14, 20250.68000.68000.67500.67500.675061,692
Feb 13, 20250.67500.68000.67500.67750.6775143,472
Feb 12, 20250.68000.68000.67500.67500.6750172,201
Feb 11, 20250.67500.68000.67000.67500.6750278,562
Feb 10, 20250.67000.68000.67000.67000.6700428,847
Feb 7, 20250.67500.68000.67000.67500.6750279,570
Feb 6, 20250.68000.68000.67500.67500.6750128,489
Feb 5, 20250.67500.68000.67000.67500.6750302,867
Feb 4, 20250.67500.68000.67500.67500.6750249,948
Feb 3, 20250.68000.68500.67500.67500.6750163,765
Jan 31, 20250.68000.68500.68000.68000.6800154,459
Jan 30, 20250.68000.68500.67500.68500.6850378,901
Jan 29, 20250.68500.69000.68000.68000.6800208,276
Jan 28, 20250.68500.69000.68500.68500.685092,288
Jan 24, 20250.68500.69000.68000.68500.6850108,216
Jan 23, 20250.68500.68500.68000.68500.6850158,605
Jan 22, 20250.69000.69000.68000.69000.6900303,928
Jan 21, 20250.68000.69000.68000.68500.6850129,071
Jan 20, 20250.68750.69000.68000.68000.6800182,602
Jan 17, 20250.69000.69000.69000.69000.69007,198
Jan 16, 20250.69500.69500.68000.68000.6800163,440
Jan 15, 20250.68500.69000.68500.68500.685027,289
Jan 14, 20250.68500.68500.68000.68500.685065,592
Jan 13, 20250.69500.69500.68000.68000.680061,705
Jan 10, 20250.68500.69000.68500.69000.6900122,615
Jan 9, 20250.68000.69000.68000.68500.6850418,555
Jan 8, 20250.69000.69500.68000.68000.6800161,513
Jan 7, 20250.68000.69000.68000.68500.6850186,494
Jan 6, 20250.69500.69500.68000.68000.6800191,137
Jan 3, 20250.68750.69000.68500.68500.685031,842
Jan 2, 20250.69000.69000.68500.68500.68507,686
Dec 31, 20240.69000.69000.68500.68500.6850105,364
Dec 30, 20240.69000.69000.68500.68500.685078,552
Dec 27, 20240.69000.69000.69000.69000.690030,740
Dec 24, 20240.68000.69000.67500.68000.680057,433
Dec 23, 20240.68000.68000.67500.68000.6800362,696
Dec 20, 20240.68000.69000.68000.68000.6800299,745
Dec 19, 20240.68500.69000.68500.69000.6900150,369
Dec 18, 20240.69000.69000.68500.68500.685061,593
Dec 17, 20240.69000.69000.68500.68500.6850192,931
Dec 16, 20240.69000.69000.68500.69000.690015,794
Dec 13, 20240.69000.69250.68000.68000.6800399,329
Dec 12, 20240.69000.69000.68500.68500.685096,001
Dec 11, 20240.69000.69500.68500.69000.690017,646
Dec 10, 20240.68000.69000.68000.68500.6850324,897
Dec 9, 20240.68500.68500.68000.68000.6800131,315
Dec 6, 20240.69500.69500.68500.68500.6850280,773
Dec 5, 20240.69000.69500.69000.69000.690088,827
Dec 4, 20240.69000.69500.69000.69000.6900188,893
Dec 3, 20240.69000.70000.69000.69000.6900287,995
Dec 2, 20240.69500.70000.69500.70000.7000141,817
Nov 29, 20240.69500.70000.69250.70000.7000125,281
Nov 28, 20240.69500.70000.69500.69500.695057,980
Nov 27, 20240.70000.70500.69500.70000.7000181,662
Nov 26, 20240.69000.70000.68500.70000.7000124,566
Nov 25, 20240.69000.70000.68500.69000.6900252,535
Nov 22, 20240.69000.69500.68500.69000.6900149,253
Nov 21, 20240.70000.70000.68500.69500.6950375,202
Nov 20, 20240.69500.70000.69000.69000.6900305,913
Nov 19, 20240.69500.70000.69000.69500.695096,982
Nov 18, 20240.70000.70000.69000.69000.6900194,014
Nov 15, 20240.70000.70000.69000.69000.6900340,330
Nov 14, 20240.69500.70000.69500.69500.6950184,239
Nov 13, 20240.69500.70000.69000.69000.6900552,320
Nov 12, 20240.70000.70000.69500.70000.7000267,904
Nov 11, 20240.70000.70500.69500.70000.7000131,888
Nov 8, 20240.71000.71000.70000.70000.700070,634
Nov 7, 20240.70000.70500.70000.70500.705027,300
Nov 6, 20240.71000.71000.70000.70500.7050297,171
Nov 5, 20240.70500.70500.70000.70000.7000191,743
Nov 4, 20240.70500.71000.69000.70000.7000558,500
Nov 1, 20240.70000.70500.68500.69500.6950267,732
Oct 31, 20240.69000.70500.69000.70000.7000149,998
Oct 30, 20240.71000.71000.68000.69000.6900786,068
Oct 29, 20240.71500.71500.70000.70000.7000357,421
Oct 28, 20240.70000.71500.70000.71500.715065,251
Oct 25, 20240.71000.71500.70000.70000.7000209,213
Oct 24, 20240.71000.71500.70500.71000.710096,658
Oct 23, 20240.71000.71000.71000.71000.710031,410
Oct 22, 20240.70500.71000.70500.71000.7100125,754
Oct 21, 20240.71000.71500.70500.70500.7050280,592
Oct 18, 20240.71500.71500.71000.71000.710036,233
Oct 17, 20240.72000.72000.71500.71500.7150208,947
Oct 16, 20240.72000.72000.71000.71500.7150116,209
Oct 15, 2024 0.0300 Dividend
Oct 15, 20240.72000.72000.71000.72000.7200392,215
Oct 14, 20240.76000.77000.75500.75500.7250459,944
Oct 11, 20240.75500.76000.75500.76000.7298353,781
Oct 10, 20240.76000.76000.75500.75500.7250152,301
Oct 9, 20240.75000.75500.75000.75000.7202222,664
Oct 8, 20240.75000.75500.74500.75500.7250447,322
Oct 7, 20240.75000.75000.74000.75000.7202250,007
Oct 4, 20240.74500.75000.73500.75000.7202140,863
Oct 3, 20240.74500.75000.73500.73500.7058180,606
Oct 2, 20240.75000.75500.74000.74000.7106291,632
Oct 1, 20240.74500.75500.74500.74500.7154251,457
Sep 30, 20240.74500.75000.74000.74500.7154336,145
Sep 27, 20240.73500.74500.73500.74500.7154174,276
Sep 26, 20240.73500.74000.73000.73500.7058299,953
Sep 25, 20240.73500.73500.73000.73000.7010130,018
Sep 24, 20240.73500.73500.72500.72500.6962247,063
Sep 23, 20240.73000.73500.73000.73000.7010188,237
Sep 20, 20240.73000.73500.73000.73000.701063,109
Sep 19, 20240.73500.73500.72500.72500.6962211,952
Sep 18, 20240.73000.73500.72500.73000.701022,950
Sep 17, 20240.72500.73000.72500.72500.6962130,277
Sep 16, 20240.72500.74000.72500.74000.7106773,990
Sep 13, 20240.72000.72500.72000.72500.6962388,317
Sep 12, 20240.71500.72000.71500.71500.686697,658
Sep 11, 20240.72000.72000.71000.71000.6818417,857
Sep 10, 20240.71500.72000.71000.72000.6914197,062
Sep 9, 20240.71000.71500.71000.71500.6866359,506
Sep 6, 20240.72000.72250.71000.71000.6818176,554
Sep 5, 20240.72000.72500.71000.71500.6866176,844
Sep 4, 20240.71500.72500.71000.71000.6818317,386
Sep 3, 20240.72500.73000.71500.71500.6866142,462
Sep 2, 20240.73000.73500.72000.72500.6962166,327
Aug 30, 20240.73500.73500.72500.72500.696262,900
Aug 29, 20240.74000.74000.73000.73000.7010112,863
Aug 28, 20240.73000.74000.72500.74000.7106231,838
Aug 27, 20240.73000.73500.72500.72500.6962171,605
Aug 26, 20240.72500.73500.72000.72500.6962188,126
Aug 23, 20240.72500.72500.71500.72500.6962208,078
Aug 22, 20240.72500.72500.71500.72000.6914127,473
Aug 21, 20240.71000.72500.71000.72500.6962190,633
Aug 20, 20240.72500.72500.71000.71500.6866283,529
Aug 19, 20240.72000.72000.71500.71500.6866228,881
Aug 16, 20240.70500.72000.70000.72000.6914359,658
Aug 15, 20240.71500.71500.70500.70500.6770109,840
Aug 14, 20240.70500.71500.70500.71500.686699,089
Aug 13, 20240.71000.72000.70000.70000.6722231,866
Aug 12, 20240.71500.72500.71000.71500.6866212,102
Aug 9, 20240.70500.72000.70500.72000.691470,753
Aug 8, 20240.71000.71000.70000.70000.672290,805
Aug 7, 20240.70500.71000.70000.71000.681884,951
Aug 6, 20240.69500.71000.69000.70500.6770368,373
Aug 5, 20240.71000.73000.69500.69500.6674729,615
Aug 2, 20240.71500.71500.71000.71000.6818110,018
Aug 1, 20240.72000.72500.71000.71500.6866220,627
Jul 31, 20240.71500.72000.71500.71500.6866218,874
Jul 30, 20240.71500.72000.71500.71500.686633,280
Jul 29, 20240.72000.72500.71500.71500.6866162,606
Jul 26, 20240.71500.73000.71000.71500.6866521,438
Jul 25, 20240.71500.72000.71000.71000.6818168,397
Jul 24, 20240.71500.72000.71500.71500.6866233,461
Jul 23, 20240.71000.72000.71000.71500.6866157,185
Jul 22, 20240.72000.72000.71000.72000.6914124,129
Jul 19, 20240.71000.72000.71000.72000.6914264,013
Jul 18, 20240.72000.72000.71500.72000.691475,483
Jul 17, 20240.72000.72500.71000.72000.6914506,901
Jul 16, 20240.72000.72000.71500.71500.6866360,834
Jul 15, 20240.73000.73500.71000.71500.6866638,736
Jul 12, 20240.72500.72500.72000.72000.6914103,770
Jul 11, 20240.72500.73000.72000.72000.691460,513
Jul 10, 20240.72500.73500.72000.72500.6962171,102
Jul 9, 20240.73500.73500.72000.72500.6962142,981
Jul 8, 20240.73500.73500.73000.73000.701076,482
Jul 5, 20240.73000.73500.72500.73500.705861,041
Jul 4, 20240.73000.73000.72000.72000.6914100,043
Jul 3, 20240.72000.73000.72000.72000.6914105,960
Jul 2, 20240.72500.72500.71000.71500.686674,134
Jul 1, 20240.72000.72500.71500.72000.691477,684
Jun 28, 20240.72000.72500.70500.70500.6770489,184
Jun 27, 20240.71000.72500.71000.72000.6914450,500
Jun 26, 20240.71000.71000.70000.71000.6818133,064
Jun 25, 20240.72000.72000.70000.70000.6722444,768
Jun 24, 20240.72000.72000.70500.71000.6818205,062
Jun 21, 20240.71000.73500.71000.71000.6818372,010
Jun 20, 20240.71000.71500.71000.71500.6866115,903
Jun 19, 20240.73000.73000.70500.71000.6818253,299
Jun 18, 20240.73000.73000.72000.72000.691433,908
Jun 17, 20240.73000.73500.72000.72000.6914213,524
Jun 14, 20240.72500.73000.72250.73000.7010359,971
Jun 13, 20240.73000.73000.72500.72500.6962119,991
Jun 12, 20240.73000.73500.72500.72500.6962280,688
Jun 11, 20240.73000.73500.72500.72500.6962233,159
Jun 7, 20240.73500.73500.73000.73000.7010132,396
Jun 6, 20240.73500.74000.73000.74000.7106202,290
Jun 5, 20240.73000.73500.72500.72500.6962149,398
Jun 4, 20240.73000.73500.72000.73500.7058226,552
Jun 3, 20240.72000.73500.72000.72500.6962427,371
May 31, 20240.74000.74000.72500.72500.6962221,648
May 30, 20240.73500.74000.72500.74000.7106524,343
May 29, 20240.74000.74000.73000.73000.7010165,862
May 28, 20240.74000.74250.74000.74000.710679,055
May 27, 20240.74000.74500.73000.74000.7106163,559
May 24, 20240.74000.74000.72500.73000.7010556,505
May 23, 20240.73500.74000.73500.74000.7106207,366
May 22, 20240.74000.74500.73500.73500.7058273,428
May 21, 20240.74000.74500.74000.74000.7106101,688
May 20, 20240.74500.74500.73500.74000.7106377,120
May 17, 20240.73500.74500.73000.73000.7010185,672
May 16, 20240.73500.73500.73000.73500.7058266,910
May 15, 20240.73500.74000.73000.73500.705889,084
May 14, 20240.73000.74000.72500.74000.7106387,484
May 13, 20240.72000.73000.72000.72500.6962175,601
May 10, 20240.72000.73500.71500.72000.6914483,110
May 9, 20240.72000.72500.71500.72500.6962216,211
May 8, 20240.72000.72500.71500.71500.6866284,191
May 7, 20240.72000.72000.72000.72000.691427,780
May 6, 20240.72500.72500.72000.72500.696226,340
May 3, 20240.72000.72500.71500.72000.691482,810
May 2, 20240.72000.72500.71500.71500.686666,561
May 1, 20240.72000.72500.71500.71500.686680,831
Apr 30, 20240.71500.73000.71500.73000.701097,823
Apr 29, 20240.72000.72000.71500.71500.6866108,112
Apr 26, 20240.72000.72500.72000.72000.6914114,754
Apr 24, 20240.73000.73000.72000.72000.6914146,059
Apr 23, 20240.72500.73000.72500.73000.7010221,438
Apr 22, 20240.73000.73000.70500.72500.6962546,629
Apr 19, 20240.74500.74500.73000.74000.7106505,381
Apr 18, 20240.75000.75500.74500.74500.7154287,303
Apr 17, 20240.75000.75000.74500.75000.720247,433
Apr 16, 20240.74000.75000.74000.75000.7202177,221
Apr 15, 2024 0.0300 Dividend
Apr 15, 20240.74500.75000.74000.75000.7202403,473
Apr 12, 20240.79000.79500.78500.79000.7298410,957
Apr 11, 20240.79500.80000.79000.79000.7298492,915
Apr 10, 20240.78500.79500.78000.79500.7344431,641
Apr 9, 20240.79000.79000.78000.79000.7298318,741
Apr 8, 20240.78000.78500.78000.78500.7252314,426

Related Tickers

FGX.AX Future Generation Australia Limited
1.1700
-2.50%
 
FGG.AX Future Generation Global Limited
1.3350
-4.64%
 
ARG.AX Argo Investments Limited
8.31
-2.46%
 
AFI.AX Australian Foundation Investment Company Limited
6.86
-3.11%