Cadence Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.735	0.735	0.730	0.730	0.595	132,396
2024-06-06	0.735	0.740	0.730	0.740	0.603	202,290
2024-06-05	0.730	0.735	0.725	0.725	0.591	149,398
2024-06-04	0.730	0.735	0.720	0.735	0.599	226,552
2024-06-03	0.720	0.735	0.720	0.725	0.591	427,371
2024-05-31	0.740	0.740	0.725	0.725	0.591	221,648
2024-05-30	0.735	0.740	0.725	0.740	0.603	524,343
2024-05-29	0.740	0.740	0.730	0.730	0.595	165,862
2024-05-28	0.740	0.743	0.740	0.740	0.603	79,055
2024-05-27	0.740	0.745	0.730	0.740	0.603	163,559
2024-05-24	0.740	0.740	0.725	0.730	0.595	556,505
2024-05-23	0.735	0.740	0.735	0.740	0.603	207,366
2024-05-22	0.740	0.745	0.735	0.735	0.599	273,428
2024-05-21	0.740	0.745	0.740	0.740	0.603	101,688
2024-05-20	0.745	0.745	0.735	0.740	0.603	377,120
2024-05-17	0.735	0.745	0.730	0.730	0.595	185,672
2024-05-16	0.735	0.735	0.730	0.735	0.599	266,910
2024-05-15	0.735	0.740	0.730	0.735	0.599	89,084
2024-05-14	0.730	0.740	0.725	0.740	0.603	387,484
2024-05-13	0.720	0.730	0.720	0.725	0.591	175,601
2024-05-10	0.720	0.735	0.715	0.720	0.587	483,110
2024-05-09	0.720	0.725	0.715	0.725	0.591	216,211
2024-05-08	0.720	0.725	0.715	0.715	0.583	284,191
2024-05-07	0.720	0.720	0.720	0.720	0.587	27,780
2024-05-06	0.725	0.725	0.720	0.725	0.591	26,340
2024-05-03	0.720	0.725	0.715	0.720	0.587	82,810
2024-05-02	0.720	0.725	0.715	0.715	0.583	66,561
2024-05-01	0.720	0.725	0.715	0.715	0.583	80,831
2024-04-30	0.715	0.730	0.715	0.730	0.595	97,823
2024-04-29	0.720	0.720	0.715	0.715	0.583	108,112
2024-04-26	0.720	0.725	0.720	0.720	0.587	114,754
2024-04-24	0.730	0.730	0.720	0.720	0.587	146,059
2024-04-23	0.725	0.730	0.725	0.730	0.595	221,438
2024-04-22	0.730	0.730	0.705	0.725	0.591	546,629
2024-04-19	0.745	0.745	0.730	0.740	0.603	505,381
2024-04-18	0.750	0.755	0.745	0.745	0.607	287,303
2024-04-17	0.750	0.750	0.745	0.750	0.611	47,433
2024-04-16	0.740	0.750	0.740	0.750	0.611	177,221
2024-04-15	0.745	0.750	0.740	0.750	0.611	403,473
2024-04-12	0.790	0.795	0.785	0.790	0.619	410,957
2024-04-11	0.795	0.800	0.790	0.790	0.619	492,915
2024-04-10	0.785	0.795	0.780	0.795	0.623	431,641
2024-04-09	0.790	0.790	0.780	0.790	0.619	318,741
2024-04-08	0.780	0.785	0.780	0.785	0.615	314,426
2024-04-05	0.780	0.785	0.780	0.785	0.615	236,352
2024-04-04	0.780	0.785	0.775	0.785	0.615	373,709
2024-04-03	0.770	0.780	0.770	0.780	0.611	139,020
2024-04-02	0.770	0.775	0.765	0.765	0.600	340,164
2024-03-28	0.765	0.770	0.765	0.765	0.600	174,004
2024-03-27	0.765	0.770	0.760	0.770	0.604	182,848
2024-03-26	0.760	0.765	0.760	0.760	0.596	160,135
2024-03-25	0.765	0.770	0.760	0.760	0.596	302,185
2024-03-22	0.765	0.770	0.760	0.770	0.604	108,834
2024-03-21	0.760	0.765	0.760	0.765	0.600	198,709
2024-03-20	0.760	0.760	0.760	0.760	0.596	78,242
2024-03-19	0.760	0.760	0.755	0.755	0.592	124,917
2024-03-18	0.755	0.760	0.755	0.755	0.592	211,607
2024-03-15	0.755	0.755	0.755	0.755	0.592	30,000
2024-03-14	0.755	0.760	0.750	0.755	0.592	110,215
2024-03-13	0.755	0.755	0.750	0.750	0.588	180,603

← NewerPage 11 of 22 · 1,268 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.