Cadence Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	0.910	0.910	0.900	0.910	0.656	252,395
2023-03-29	0.900	0.920	0.900	0.905	0.652	167,841
2023-03-28	0.905	0.910	0.895	0.910	0.656	233,251
2023-03-27	0.900	0.910	0.900	0.900	0.648	49,708
2023-03-24	0.905	0.920	0.895	0.900	0.648	165,633
2023-03-23	0.915	0.915	0.900	0.905	0.652	124,814
2023-03-22	0.915	0.920	0.910	0.915	0.659	62,856
2023-03-21	0.905	0.920	0.900	0.915	0.659	228,662
2023-03-20	0.910	0.910	0.900	0.900	0.648	183,343
2023-03-17	0.910	0.920	0.910	0.920	0.663	95,712
2023-03-16	0.920	0.920	0.900	0.910	0.656	360,124
2023-03-15	0.920	0.925	0.915	0.920	0.663	244,910
2023-03-14	0.920	0.930	0.915	0.920	0.663	1,078,710
2023-03-13	0.920	0.925	0.920	0.920	0.663	388,650
2023-03-10	0.920	0.920	0.920	0.920	0.663	246,242
2023-03-09	0.915	0.930	0.915	0.920	0.663	250,475
2023-03-08	0.910	0.920	0.905	0.915	0.659	256,874
2023-03-07	0.905	0.920	0.905	0.915	0.659	166,895
2023-03-06	0.915	0.915	0.905	0.905	0.652	167,538
2023-03-03	0.905	0.915	0.900	0.905	0.652	118,342
2023-03-02	0.905	0.920	0.895	0.900	0.648	407,507
2023-03-01	0.910	0.910	0.900	0.910	0.656	99,345
2023-02-28	0.900	0.910	0.900	0.900	0.648	168,347
2023-02-27	0.905	0.925	0.890	0.900	0.648	239,379
2023-02-24	0.915	0.915	0.900	0.905	0.652	478,074
2023-02-23	0.920	0.930	0.910	0.910	0.656	102,915
2023-02-22	0.925	0.930	0.910	0.910	0.656	485,068
2023-02-21	0.935	0.955	0.920	0.920	0.663	518,113
2023-02-20	0.940	0.945	0.930	0.935	0.674	337,166
2023-02-17	0.940	0.945	0.935	0.940	0.677	109,838
2023-02-16	0.950	0.950	0.930	0.930	0.670	129,382
2023-02-15	0.940	0.955	0.935	0.945	0.681	419,705
2023-02-14	0.938	0.945	0.930	0.935	0.674	84,867
2023-02-13	0.940	0.940	0.930	0.935	0.674	120,785
2023-02-10	0.940	0.945	0.925	0.940	0.677	267,034
2023-02-09	0.940	0.945	0.940	0.940	0.677	261,906
2023-02-08	0.925	0.940	0.925	0.935	0.674	52,788
2023-02-07	0.935	0.940	0.925	0.925	0.666	146,224
2023-02-06	0.945	0.945	0.935	0.935	0.674	519,758
2023-02-03	0.940	0.945	0.930	0.935	0.674	139,502
2023-02-02	0.935	0.940	0.920	0.940	0.677	203,449
2023-02-01	0.940	0.940	0.920	0.935	0.674	101,529
2023-01-31	0.920	0.935	0.920	0.935	0.674	122,950
2023-01-30	0.920	0.940	0.920	0.925	0.666	242,740
2023-01-27	0.925	0.930	0.915	0.920	0.663	242,177
2023-01-25	0.920	0.925	0.915	0.920	0.663	137,700
2023-01-24	0.930	0.930	0.920	0.923	0.665	62,672
2023-01-23	0.920	0.930	0.920	0.920	0.663	106,736
2023-01-20	0.925	0.925	0.915	0.915	0.659	46,091
2023-01-19	0.915	0.920	0.905	0.910	0.656	137,267
2023-01-18	0.920	0.920	0.915	0.915	0.659	93,607
2023-01-17	0.910	0.920	0.905	0.910	0.656	209,995
2023-01-16	0.910	0.920	0.905	0.910	0.656	277,509
2023-01-13	0.920	0.920	0.905	0.910	0.656	253,884
2023-01-12	0.915	0.920	0.900	0.920	0.663	210,088
2023-01-11	0.920	0.920	0.900	0.900	0.648	246,508
2023-01-10	0.905	0.915	0.905	0.915	0.659	88,681
2023-01-09	0.905	0.925	0.905	0.910	0.656	321,503
2023-01-06	0.895	0.900	0.890	0.900	0.648	59,422
2023-01-05	0.895	0.900	0.890	0.890	0.641	30,539

← NewerPage 16 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.