Cadence Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.980	1.020	0.980	1.020	0.706	706,020
2022-10-07	0.985	0.985	0.975	0.980	0.678	106,800
2022-10-06	0.975	0.985	0.970	0.985	0.682	503,129
2022-10-05	0.960	0.980	0.960	0.980	0.678	166,801
2022-10-04	0.955	0.965	0.945	0.950	0.658	207,973
2022-10-03	0.960	0.960	0.935	0.935	0.647	272,613
2022-09-30	0.965	0.965	0.950	0.960	0.665	268,770
2022-09-29	0.960	0.970	0.960	0.970	0.672	183,684
2022-09-28	0.960	0.970	0.950	0.950	0.658	301,305
2022-09-27	0.955	0.960	0.940	0.960	0.665	157,600
2022-09-26	0.955	0.970	0.945	0.965	0.668	461,995
2022-09-23	0.965	0.965	0.950	0.963	0.666	198,156
2022-09-21	0.985	0.985	0.955	0.965	0.668	400,418
2022-09-20	0.970	1.000	0.970	0.990	0.685	590,793
2022-09-19	0.975	0.975	0.955	0.955	0.661	157,636
2022-09-16	0.980	0.980	0.960	0.970	0.672	148,967
2022-09-15	0.945	0.980	0.945	0.980	0.678	386,853
2022-09-14	0.935	0.940	0.930	0.940	0.651	124,378
2022-09-13	0.950	0.950	0.940	0.940	0.651	140,960
2022-09-12	0.940	0.960	0.940	0.945	0.654	586,899
2022-09-09	0.935	0.945	0.930	0.930	0.644	207,653
2022-09-08	0.950	0.950	0.930	0.935	0.647	295,971
2022-09-07	0.950	0.950	0.940	0.950	0.658	81,111
2022-09-06	0.950	0.975	0.940	0.940	0.651	336,173
2022-09-05	0.950	0.960	0.945	0.945	0.654	136,806
2022-09-02	0.945	0.950	0.940	0.950	0.658	53,592
2022-09-01	0.940	0.945	0.930	0.930	0.644	102,828
2022-08-31	0.930	0.950	0.930	0.950	0.658	73,678
2022-08-30	0.920	0.930	0.920	0.930	0.644	43,150
2022-08-29	0.935	0.940	0.915	0.920	0.637	452,792
2022-08-26	0.945	0.955	0.945	0.945	0.654	155,442
2022-08-25	0.950	0.955	0.945	0.950	0.658	127,304
2022-08-24	0.955	0.960	0.950	0.950	0.658	115,135
2022-08-23	0.970	0.970	0.945	0.945	0.654	154,696
2022-08-22	0.970	0.975	0.965	0.965	0.668	156,137
2022-08-19	0.960	0.975	0.950	0.970	0.672	411,751
2022-08-18	0.955	0.960	0.945	0.960	0.665	181,232
2022-08-17	0.955	0.960	0.955	0.955	0.661	158,347
2022-08-16	0.950	0.960	0.950	0.955	0.661	204,036
2022-08-15	0.940	0.960	0.930	0.960	0.665	505,522
2022-08-12	0.940	0.960	0.940	0.940	0.651	247,050
2022-08-11	0.940	0.955	0.940	0.940	0.651	210,436
2022-08-10	0.930	0.940	0.925	0.935	0.647	115,946
2022-08-09	0.925	0.925	0.925	0.925	0.640	50,672
2022-08-08	0.935	0.940	0.925	0.925	0.640	371,467
2022-08-05	0.930	0.938	0.930	0.930	0.644	250,876
2022-08-04	0.930	0.935	0.920	0.925	0.640	282,898
2022-08-03	0.935	0.935	0.920	0.920	0.637	325,043
2022-08-02	0.925	0.935	0.925	0.930	0.644	237,782
2022-08-01	0.930	0.935	0.920	0.930	0.644	213,420
2022-07-29	0.935	0.940	0.930	0.930	0.644	36,386
2022-07-28	0.930	0.935	0.925	0.935	0.647	102,723
2022-07-27	0.930	0.935	0.920	0.930	0.644	51,905
2022-07-26	0.925	0.935	0.915	0.935	0.647	188,255
2022-07-25	0.940	0.940	0.920	0.920	0.637	151,907
2022-07-22	0.940	0.940	0.930	0.930	0.644	220,982
2022-07-21	0.935	0.945	0.930	0.940	0.651	88,887
2022-07-20	0.930	0.945	0.930	0.940	0.651	404,203
2022-07-19	0.930	0.935	0.920	0.930	0.644	255,393
2022-07-18	0.930	0.940	0.920	0.925	0.640	353,137

← NewerPage 18 of 22 · 1,265 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.