Cadence Capital Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.730	0.740	0.725	0.735	0.735	243,470
2026-10-15	0.730	0.730	0.715	0.715	0.715	498,393
2026-10-14	0.735	0.750	0.725	0.725	0.725	46,717
2026-10-13	0.750	0.750	0.730	0.735	0.735	420,830
2026-10-12	0.760	0.765	0.745	0.750	0.750	207,105
2026-10-09	0.750	0.760	0.740	0.760	0.760	235,235
2026-10-08	0.765	0.765	0.740	0.740	0.740	290,181
2026-10-07	0.760	0.760	0.760	0.760	0.760	69,900
2026-10-06	0.760	0.765	0.760	0.760	0.760	54,299
2026-10-05	0.750	0.760	0.740	0.760	0.760	283,245
2026-10-02	0.760	0.765	0.740	0.740	0.740	226,680
2026-10-01	0.760	0.765	0.745	0.750	0.750	318,489
2026-09-30	0.800	0.800	0.760	0.760	0.760	332,061
2026-09-29	0.770	0.820	0.770	0.790	0.790	508,654
2026-09-28	0.820	0.830	0.805	0.805	0.775	876,528
2026-09-25	0.815	0.820	0.810	0.815	0.785	125,108
2026-09-24	0.810	0.820	0.800	0.820	0.789	683,974
2026-09-23	0.810	0.825	0.805	0.805	0.775	279,364
2026-09-22	0.810	0.810	0.795	0.805	0.775	121,218
2026-09-21	0.800	0.815	0.795	0.800	0.770	161,333
2026-09-18	0.805	0.810	0.795	0.800	0.770	187,327
2026-09-17	0.800	0.805	0.800	0.805	0.775	38,141
2026-09-16	0.800	0.805	0.795	0.795	0.765	154,256
2026-09-15	0.800	0.800	0.790	0.800	0.770	287,361
2026-09-14	0.795	0.800	0.795	0.800	0.770	139,769
2026-09-11	0.800	0.805	0.790	0.795	0.765	173,933
2026-09-10	0.800	0.805	0.790	0.800	0.770	243,015
2026-09-09	0.800	0.805	0.795	0.795	0.765	177,254
2026-09-08	0.800	0.800	0.790	0.790	0.761	253,643
2026-09-07	0.800	0.805	0.795	0.800	0.770	196,223
2026-09-04	0.795	0.805	0.795	0.795	0.765	307,477
2026-09-03	0.795	0.795	0.790	0.790	0.761	45,497
2026-09-02	0.790	0.795	0.790	0.795	0.765	189,594
2026-09-01	0.790	0.795	0.785	0.790	0.761	96,811
2026-08-31	0.785	0.805	0.783	0.785	0.756	324,871
2026-08-28	0.790	0.800	0.785	0.790	0.761	299,319
2026-08-27	0.785	0.790	0.780	0.780	0.751	396,195
2026-08-26	0.790	0.790	0.775	0.780	0.751	674,938
2026-08-25	0.790	0.790	0.785	0.790	0.761	226,164
2026-08-24	0.790	0.795	0.785	0.790	0.761	635,026
2026-08-21	0.780	0.795	0.775	0.795	0.765	247,425
2026-08-20	0.780	0.785	0.770	0.785	0.756	299,561
2026-08-19	0.775	0.785	0.775	0.780	0.751	108,517
2026-08-18	0.780	0.780	0.770	0.775	0.746	561,438
2026-08-17	0.775	0.785	0.775	0.785	0.756	153,207
2026-08-14	0.780	0.785	0.770	0.775	0.746	349,618
2026-08-13	0.790	0.790	0.780	0.780	0.751	343,277
2026-08-12	0.785	0.790	0.785	0.790	0.761	64,207
2026-08-11	0.785	0.785	0.780	0.785	0.756	105,676
2026-08-10	0.785	0.790	0.775	0.780	0.751	208,290
2026-08-07	0.785	0.785	0.770	0.780	0.751	256,704
2026-08-06	0.785	0.790	0.780	0.790	0.761	452,657
2026-08-05	0.775	0.785	0.775	0.785	0.756	286,033
2026-08-04	0.780	0.780	0.760	0.780	0.751	207,652
2026-08-03	0.790	0.795	0.775	0.780	0.751	870,456
2026-07-31	0.790	0.795	0.790	0.795	0.765	110,025
2026-07-30	0.795	0.795	0.785	0.790	0.761	137,451
2026-07-29	0.795	0.795	0.785	0.790	0.761	113,578
2026-07-28	0.790	0.790	0.780	0.790	0.761	248,867
2026-07-27	0.790	0.795	0.785	0.790	0.761	328,780

Page 1 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0300 AUD
2026-04-15	0.0300 AUD
2025-10-15	0.0300 AUD
2025-04-10	0.0300 AUD
2024-10-15	0.0300 AUD
2024-04-15	0.0300 AUD
2023-10-16	0.0300 AUD
2023-04-14	0.0400 AUD
2022-10-17	0.0400 AUD
2022-03-31	0.0400 AUD
2021-10-18	0.0300 AUD
2021-04-29	0.0200 AUD
2020-10-19	0.0200 AUD
2020-04-29	0.0200 AUD
2019-10-18	0.0200 AUD
2019-04-29	0.0300 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.