Cadence Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	0.755	0.755	0.750	0.750	0.588	141,587
2024-03-11	0.750	0.755	0.750	0.750	0.588	107,348
2024-03-08	0.750	0.755	0.745	0.750	0.588	134,563
2024-03-07	0.760	0.760	0.750	0.755	0.592	163,790
2024-03-06	0.760	0.760	0.750	0.750	0.588	81,691
2024-03-05	0.755	0.760	0.750	0.750	0.588	112,314
2024-03-04	0.750	0.760	0.750	0.750	0.588	251,597
2024-03-01	0.765	0.765	0.750	0.750	0.588	546,606
2024-02-29	0.760	0.765	0.760	0.765	0.600	115,057
2024-02-28	0.760	0.765	0.760	0.760	0.596	114,424
2024-02-27	0.750	0.770	0.750	0.760	0.596	676,044
2024-02-26	0.755	0.760	0.750	0.750	0.588	254,415
2024-02-23	0.765	0.765	0.755	0.765	0.600	132,820
2024-02-22	0.760	0.770	0.750	0.760	0.596	319,521
2024-02-21	0.765	0.770	0.750	0.760	0.596	326,603
2024-02-20	0.770	0.775	0.755	0.755	0.592	305,794
2024-02-19	0.760	0.770	0.755	0.760	0.596	148,852
2024-02-16	0.755	0.770	0.755	0.770	0.604	85,732
2024-02-15	0.765	0.770	0.750	0.755	0.592	197,679
2024-02-14	0.765	0.775	0.760	0.770	0.604	103,599
2024-02-13	0.760	0.775	0.760	0.775	0.608	20,002
2024-02-12	0.755	0.785	0.750	0.760	0.596	211,139
2024-02-09	0.760	0.770	0.750	0.750	0.588	177,280
2024-02-08	0.750	0.760	0.750	0.750	0.588	209,498
2024-02-07	0.770	0.770	0.755	0.755	0.592	50,355
2024-02-06	0.765	0.765	0.760	0.760	0.596	157,998
2024-02-05	0.765	0.780	0.763	0.765	0.600	222,366
2024-02-02	0.765	0.800	0.760	0.760	0.596	457,149
2024-02-01	0.750	0.775	0.745	0.775	0.608	425,952
2024-01-31	0.735	0.750	0.735	0.740	0.580	132,945
2024-01-30	0.720	0.735	0.715	0.735	0.576	315,001
2024-01-29	0.715	0.720	0.715	0.715	0.561	165,576
2024-01-25	0.715	0.720	0.715	0.720	0.564	151,615
2024-01-24	0.715	0.720	0.710	0.720	0.564	109,522
2024-01-23	0.710	0.715	0.705	0.710	0.557	95,954
2024-01-22	0.710	0.715	0.705	0.710	0.557	128,918
2024-01-19	0.705	0.710	0.700	0.700	0.549	244,233
2024-01-18	0.720	0.720	0.700	0.700	0.549	128,189
2024-01-17	0.700	0.715	0.700	0.710	0.557	212,560
2024-01-16	0.710	0.710	0.700	0.705	0.553	178,581
2024-01-15	0.705	0.710	0.700	0.710	0.557	142,849
2024-01-12	0.705	0.710	0.705	0.710	0.557	73,704
2024-01-11	0.700	0.705	0.700	0.700	0.549	76,877
2024-01-10	0.705	0.705	0.700	0.705	0.553	91,144
2024-01-09	0.695	0.700	0.690	0.695	0.545	197,640
2024-01-08	0.695	0.705	0.695	0.695	0.545	155,131
2024-01-05	0.695	0.695	0.695	0.695	0.545	3,129
2024-01-04	0.700	0.700	0.690	0.690	0.541	46,917
2024-01-03	0.710	0.710	0.690	0.690	0.541	290,355
2024-01-02	0.705	0.705	0.700	0.705	0.553	62,212
2023-12-29	0.705	0.705	0.700	0.703	0.551	50,782
2023-12-28	0.700	0.705	0.695	0.700	0.549	164,409
2023-12-27	0.700	0.705	0.695	0.705	0.553	80,456
2023-12-22	0.695	0.705	0.690	0.690	0.541	146,611
2023-12-21	0.695	0.695	0.690	0.690	0.541	151,961
2023-12-20	0.695	0.695	0.690	0.695	0.545	431,571
2023-12-19	0.695	0.700	0.695	0.695	0.545	169,173
2023-12-18	0.700	0.710	0.690	0.705	0.553	212,521
2023-12-15	0.690	0.710	0.690	0.705	0.553	380,648
2023-12-14	0.690	0.695	0.685	0.690	0.541	286,443

← NewerPage 12 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.