Cadence Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	0.695	0.695	0.685	0.685	0.537	82,539
2023-12-12	0.685	0.695	0.685	0.685	0.537	104,569
2023-12-11	0.690	0.690	0.680	0.680	0.533	311,223
2023-12-08	0.693	0.695	0.675	0.685	0.537	306,044
2023-12-07	0.690	0.695	0.690	0.690	0.541	88,410
2023-12-06	0.695	0.705	0.690	0.695	0.545	154,406
2023-12-05	0.690	0.700	0.690	0.695	0.545	45,662
2023-12-04	0.700	0.705	0.685	0.685	0.537	331,720
2023-12-01	0.690	0.700	0.690	0.700	0.549	132,850
2023-11-30	0.700	0.700	0.685	0.700	0.549	270,882
2023-11-29	0.700	0.710	0.695	0.710	0.557	111,770
2023-11-28	0.700	0.705	0.690	0.695	0.545	53,401
2023-11-27	0.705	0.705	0.695	0.695	0.545	127,802
2023-11-24	0.705	0.705	0.690	0.695	0.545	210,554
2023-11-23	0.705	0.710	0.700	0.700	0.549	140,382
2023-11-22	0.705	0.710	0.700	0.700	0.549	120,023
2023-11-21	0.700	0.710	0.700	0.705	0.553	66,948
2023-11-20	0.720	0.720	0.700	0.700	0.549	166,430
2023-11-17	0.705	0.715	0.695	0.715	0.561	166,038
2023-11-16	0.710	0.710	0.700	0.700	0.549	83,221
2023-11-15	0.700	0.710	0.700	0.705	0.553	156,692
2023-11-14	0.695	0.700	0.695	0.700	0.549	84,101
2023-11-13	0.690	0.695	0.690	0.695	0.545	150,780
2023-11-10	0.695	0.700	0.690	0.695	0.545	110,143
2023-11-09	0.700	0.705	0.685	0.695	0.545	80,547
2023-11-08	0.700	0.705	0.685	0.685	0.537	108,715
2023-11-07	0.700	0.700	0.700	0.700	0.549	45,972
2023-11-06	0.695	0.698	0.695	0.695	0.545	16,081
2023-11-03	0.690	0.700	0.680	0.680	0.533	547,343
2023-11-02	0.690	0.695	0.680	0.685	0.537	168,365
2023-11-01	0.700	0.705	0.685	0.690	0.541	89,604
2023-10-31	0.685	0.700	0.685	0.700	0.549	56,898
2023-10-30	0.695	0.700	0.675	0.700	0.549	186,091
2023-10-27	0.690	0.695	0.680	0.690	0.541	128,751
2023-10-26	0.680	0.710	0.675	0.675	0.529	120,719
2023-10-25	0.705	0.705	0.670	0.670	0.525	468,235
2023-10-24	0.720	0.720	0.690	0.700	0.549	157,355
2023-10-23	0.715	0.715	0.700	0.700	0.549	150,261
2023-10-20	0.715	0.720	0.710	0.715	0.561	183,248
2023-10-19	0.720	0.720	0.710	0.720	0.564	264,483
2023-10-18	0.735	0.735	0.720	0.720	0.564	104,788
2023-10-17	0.730	0.735	0.725	0.730	0.572	83,470
2023-10-16	0.745	0.745	0.715	0.725	0.568	348,826
2023-10-13	0.775	0.780	0.765	0.775	0.584	358,012
2023-10-12	0.755	0.775	0.755	0.775	0.584	221,326
2023-10-11	0.750	0.760	0.750	0.750	0.565	218,515
2023-10-10	0.770	0.770	0.745	0.750	0.565	645,871
2023-10-09	0.760	0.770	0.750	0.755	0.569	147,260
2023-10-06	0.760	0.765	0.750	0.750	0.565	223,117
2023-10-05	0.755	0.765	0.745	0.760	0.573	181,626
2023-10-04	0.740	0.775	0.740	0.750	0.565	275,183
2023-10-03	0.760	0.765	0.745	0.745	0.561	169,482
2023-10-02	0.755	0.760	0.750	0.750	0.565	53,851
2023-09-29	0.760	0.760	0.740	0.760	0.573	175,562
2023-09-28	0.745	0.760	0.745	0.760	0.573	154,696
2023-09-27	0.760	0.760	0.740	0.740	0.558	696,083
2023-09-26	0.760	0.775	0.750	0.760	0.573	189,312
2023-09-25	0.765	0.765	0.755	0.760	0.573	51,295
2023-09-22	0.770	0.780	0.755	0.755	0.569	233,829
2023-09-21	0.765	0.765	0.760	0.760	0.573	47,731

← NewerPage 13 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.