Cadence Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	0.765	0.765	0.760	0.760	0.573	146,754
2023-09-19	0.765	0.765	0.755	0.760	0.573	173,383
2023-09-18	0.765	0.765	0.760	0.760	0.573	135,184
2023-09-15	0.765	0.775	0.760	0.760	0.573	511,152
2023-09-14	0.763	0.763	0.755	0.755	0.569	29,889
2023-09-13	0.760	0.765	0.760	0.765	0.576	358,584
2023-09-12	0.765	0.770	0.760	0.765	0.576	226,426
2023-09-11	0.765	0.780	0.765	0.770	0.580	75,075
2023-09-08	0.785	0.790	0.765	0.765	0.576	425,745
2023-09-07	0.775	0.775	0.765	0.765	0.576	181,805
2023-09-06	0.770	0.780	0.765	0.780	0.588	314,378
2023-09-05	0.765	0.770	0.760	0.760	0.573	131,653
2023-09-04	0.770	0.775	0.765	0.765	0.576	250,348
2023-09-01	0.770	0.780	0.760	0.775	0.584	192,479
2023-08-31	0.760	0.775	0.760	0.760	0.573	176,120
2023-08-30	0.780	0.785	0.760	0.760	0.573	801,459
2023-08-29	0.790	0.795	0.775	0.775	0.584	197,690
2023-08-28	0.795	0.805	0.785	0.785	0.592	53,258
2023-08-25	0.795	0.810	0.790	0.790	0.595	183,974
2023-08-24	0.805	0.815	0.785	0.800	0.603	377,979
2023-08-23	0.775	0.815	0.775	0.800	0.603	253,516
2023-08-22	0.770	0.775	0.765	0.770	0.580	124,377
2023-08-21	0.770	0.780	0.765	0.765	0.576	141,072
2023-08-18	0.780	0.780	0.770	0.775	0.584	217,812
2023-08-17	0.780	0.780	0.770	0.780	0.588	207,869
2023-08-16	0.790	0.795	0.780	0.780	0.588	175,252
2023-08-15	0.805	0.810	0.790	0.795	0.599	374,341
2023-08-14	0.815	0.815	0.795	0.795	0.599	206,489
2023-08-11	0.800	0.815	0.800	0.810	0.610	207,734
2023-08-10	0.800	0.805	0.795	0.800	0.603	220,358
2023-08-09	0.800	0.810	0.795	0.810	0.610	106,605
2023-08-08	0.810	0.810	0.800	0.800	0.603	96,749
2023-08-07	0.810	0.810	0.810	0.810	0.610	16,605
2023-08-04	0.810	0.820	0.800	0.805	0.607	226,245
2023-08-03	0.795	0.810	0.795	0.810	0.610	16,926
2023-08-02	0.795	0.825	0.790	0.800	0.603	337,600
2023-08-01	0.810	0.810	0.785	0.790	0.595	189,613
2023-07-31	0.800	0.820	0.795	0.800	0.603	318,738
2023-07-28	0.795	0.795	0.790	0.790	0.595	91,980
2023-07-27	0.795	0.800	0.795	0.795	0.599	158,698
2023-07-26	0.780	0.795	0.780	0.785	0.592	57,675
2023-07-25	0.775	0.790	0.770	0.790	0.595	107,921
2023-07-24	0.795	0.795	0.760	0.775	0.584	290,601
2023-07-21	0.795	0.805	0.790	0.790	0.595	128,282
2023-07-20	0.790	0.795	0.790	0.795	0.599	11,968
2023-07-19	0.795	0.795	0.785	0.790	0.595	191,638
2023-07-18	0.805	0.805	0.790	0.790	0.595	61,983
2023-07-17	0.800	0.805	0.795	0.800	0.603	265,220
2023-07-14	0.780	0.805	0.780	0.805	0.607	272,782
2023-07-13	0.775	0.790	0.770	0.780	0.588	299,889
2023-07-12	0.780	0.780	0.775	0.775	0.584	7,485
2023-07-11	0.775	0.795	0.770	0.795	0.599	87,632
2023-07-10	0.795	0.795	0.765	0.765	0.576	132,584
2023-07-07	0.790	0.800	0.790	0.800	0.603	121,994
2023-07-06	0.795	0.800	0.785	0.785	0.592	88,792
2023-07-05	0.790	0.800	0.780	0.785	0.592	100,666
2023-07-04	0.780	0.830	0.775	0.785	0.592	110,516
2023-07-03	0.750	0.800	0.750	0.770	0.580	158,904
2023-06-30	0.730	0.750	0.730	0.750	0.565	282,124
2023-06-29	0.730	0.735	0.725	0.735	0.554	385,571

← NewerPage 14 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.