Cadence Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.895	0.900	0.890	0.890	0.641	30,539
2023-01-04	0.890	0.900	0.885	0.900	0.648	200,163
2023-01-03	0.900	0.900	0.885	0.900	0.648	163,640
2022-12-30	0.900	0.900	0.895	0.900	0.648	57,971
2022-12-29	0.900	0.900	0.885	0.885	0.638	398,961
2022-12-28	0.915	0.915	0.900	0.900	0.648	103,184
2022-12-23	0.905	0.915	0.905	0.910	0.656	52,372
2022-12-22	0.910	0.915	0.900	0.915	0.659	95,779
2022-12-21	0.915	0.915	0.895	0.900	0.648	131,729
2022-12-20	0.915	0.915	0.900	0.900	0.648	270,506
2022-12-19	0.915	0.925	0.910	0.910	0.656	85,699
2022-12-16	0.925	0.925	0.910	0.915	0.659	78,703
2022-12-15	0.920	0.930	0.910	0.930	0.670	190,764
2022-12-14	0.920	0.930	0.910	0.920	0.663	301,292
2022-12-13	0.925	0.925	0.905	0.910	0.656	321,176
2022-12-12	0.930	0.940	0.905	0.905	0.652	814,260
2022-12-09	0.945	0.955	0.930	0.930	0.670	163,680
2022-12-08	0.940	0.955	0.935	0.935	0.674	224,191
2022-12-07	0.940	0.960	0.940	0.940	0.677	233,546
2022-12-06	0.940	0.960	0.935	0.940	0.677	302,731
2022-12-05	0.940	0.950	0.940	0.945	0.681	128,412
2022-12-02	0.945	0.955	0.940	0.940	0.677	114,135
2022-12-01	0.950	0.950	0.930	0.940	0.677	286,047
2022-11-30	0.940	0.940	0.940	0.940	0.677	3,500
2022-11-29	0.935	0.950	0.935	0.940	0.677	220,734
2022-11-28	0.940	0.945	0.930	0.935	0.674	114,836
2022-11-25	0.945	0.955	0.935	0.955	0.688	150,576
2022-11-24	0.940	0.955	0.940	0.945	0.681	89,493
2022-11-23	0.955	0.955	0.935	0.940	0.677	257,021
2022-11-22	0.950	0.960	0.940	0.955	0.688	288,299
2022-11-21	0.940	0.940	0.930	0.935	0.674	129,313
2022-11-18	0.935	0.945	0.935	0.945	0.681	69,112
2022-11-17	0.945	0.945	0.930	0.935	0.674	338,092
2022-11-16	0.940	0.955	0.940	0.950	0.684	121,974
2022-11-15	0.950	0.955	0.930	0.935	0.674	245,462
2022-11-14	0.955	0.960	0.940	0.955	0.688	237,271
2022-11-11	0.955	0.970	0.955	0.960	0.692	259,499
2022-11-10	0.945	0.945	0.935	0.945	0.681	71,045
2022-11-09	0.935	0.950	0.935	0.945	0.681	200,953
2022-11-08	0.940	0.960	0.925	0.930	0.670	163,807
2022-11-07	0.940	0.960	0.925	0.925	0.666	406,433
2022-11-04	0.935	0.950	0.925	0.935	0.674	346,809
2022-11-03	0.925	0.935	0.920	0.935	0.674	152,547
2022-11-02	0.925	0.928	0.910	0.925	0.666	185,438
2022-11-01	0.915	0.930	0.915	0.920	0.663	193,882
2022-10-31	0.930	0.935	0.915	0.915	0.659	331,794
2022-10-28	0.935	0.950	0.915	0.920	0.663	687,556
2022-10-27	0.960	0.960	0.940	0.940	0.677	487,184
2022-10-26	0.950	0.970	0.945	0.960	0.692	309,211
2022-10-25	0.950	0.965	0.950	0.960	0.692	228,639
2022-10-24	0.950	0.960	0.945	0.950	0.684	275,835
2022-10-21	0.940	0.950	0.930	0.950	0.684	148,413
2022-10-20	0.950	0.960	0.940	0.950	0.684	200,303
2022-10-19	0.955	0.955	0.945	0.955	0.688	331,470
2022-10-18	0.970	0.975	0.950	0.955	0.688	332,934
2022-10-17	0.980	0.980	0.925	0.970	0.699	425,065
2022-10-14	1.020	1.030	1.015	1.025	0.710	237,719
2022-10-13	1.015	1.020	1.010	1.020	0.706	365,114
2022-10-12	1.020	1.030	0.990	1.005	0.696	413,903
2022-10-11	1.030	1.035	1.015	1.020	0.706	337,155

← NewerPage 17 of 22 · 1,269 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.