Cadence Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	0.730	0.735	0.720	0.725	0.546	274,791
2023-06-27	0.725	0.730	0.715	0.720	0.543	337,482
2023-06-26	0.740	0.740	0.720	0.720	0.543	181,402
2023-06-23	0.745	0.745	0.730	0.730	0.550	169,690
2023-06-22	0.760	0.760	0.740	0.740	0.558	136,901
2023-06-21	0.750	0.765	0.750	0.760	0.573	176,109
2023-06-20	0.750	0.760	0.750	0.750	0.565	69,656
2023-06-19	0.745	0.775	0.745	0.750	0.565	206,247
2023-06-16	0.730	0.750	0.730	0.745	0.561	162,053
2023-06-15	0.725	0.730	0.720	0.725	0.546	288,894
2023-06-14	0.715	0.740	0.715	0.720	0.543	528,582
2023-06-13	0.715	0.730	0.700	0.710	0.535	514,813
2023-06-09	0.725	0.725	0.705	0.715	0.539	523,901
2023-06-08	0.730	0.735	0.720	0.720	0.543	241,932
2023-06-07	0.730	0.740	0.725	0.730	0.550	270,909
2023-06-06	0.750	0.760	0.730	0.735	0.554	256,062
2023-06-05	0.735	0.750	0.735	0.740	0.558	278,076
2023-06-02	0.740	0.745	0.730	0.730	0.550	246,963
2023-06-01	0.745	0.750	0.735	0.740	0.558	182,275
2023-05-31	0.755	0.760	0.730	0.745	0.561	437,348
2023-05-30	0.755	0.770	0.745	0.755	0.569	273,901
2023-05-29	0.775	0.775	0.760	0.760	0.573	194,131
2023-05-26	0.760	0.775	0.740	0.755	0.569	327,214
2023-05-25	0.765	0.780	0.755	0.760	0.573	181,905
2023-05-24	0.780	0.780	0.765	0.765	0.576	258,702
2023-05-23	0.795	0.795	0.775	0.780	0.588	242,054
2023-05-22	0.785	0.795	0.780	0.795	0.599	135,186
2023-05-19	0.795	0.800	0.785	0.790	0.595	188,421
2023-05-18	0.785	0.795	0.785	0.785	0.592	195,927
2023-05-17	0.795	0.800	0.785	0.800	0.603	99,701
2023-05-16	0.780	0.800	0.780	0.800	0.603	204,430
2023-05-15	0.790	0.790	0.780	0.780	0.588	169,127
2023-05-12	0.800	0.800	0.785	0.790	0.595	80,735
2023-05-11	0.790	0.800	0.780	0.790	0.595	118,164
2023-05-10	0.790	0.790	0.780	0.790	0.595	170,583
2023-05-09	0.800	0.800	0.780	0.800	0.603	241,977
2023-05-08	0.800	0.805	0.790	0.800	0.603	260,380
2023-05-05	0.800	0.800	0.790	0.800	0.603	316,537
2023-05-04	0.815	0.815	0.785	0.795	0.599	423,011
2023-05-03	0.830	0.830	0.810	0.820	0.618	277,881
2023-05-02	0.830	0.840	0.825	0.835	0.629	189,212
2023-05-01	0.840	0.840	0.830	0.830	0.625	202,368
2023-04-28	0.840	0.850	0.835	0.850	0.641	274,443
2023-04-27	0.840	0.845	0.830	0.845	0.637	183,418
2023-04-26	0.840	0.855	0.830	0.830	0.625	164,318
2023-04-24	0.840	0.850	0.840	0.840	0.633	176,084
2023-04-21	0.850	0.850	0.840	0.850	0.641	89,239
2023-04-20	0.850	0.855	0.840	0.840	0.633	59,532
2023-04-19	0.850	0.855	0.840	0.850	0.641	174,410
2023-04-18	0.850	0.860	0.840	0.850	0.641	336,281
2023-04-17	0.860	0.865	0.845	0.855	0.644	317,398
2023-04-14	0.860	0.875	0.845	0.865	0.652	359,751
2023-04-13	0.920	0.920	0.900	0.910	0.656	307,657
2023-04-12	0.915	0.920	0.910	0.910	0.656	295,458
2023-04-11	0.930	0.930	0.905	0.910	0.656	339,986
2023-04-06	0.925	0.925	0.910	0.910	0.656	26,343
2023-04-05	0.930	0.940	0.910	0.915	0.659	225,213
2023-04-04	0.920	0.930	0.905	0.915	0.659	273,026
2023-04-03	0.920	0.940	0.920	0.920	0.663	377,072
2023-03-31	0.915	0.925	0.910	0.915	0.659	275,404

← NewerPage 15 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.