Cadence Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.900	0.935	0.890	0.915	0.633	854,561
2022-07-14	0.880	0.910	0.870	0.885	0.613	358,749
2022-07-13	0.880	0.880	0.860	0.870	0.602	177,813
2022-07-12	0.885	0.890	0.870	0.870	0.602	194,378
2022-07-11	0.900	0.900	0.875	0.880	0.609	52,970
2022-07-08	0.865	0.900	0.865	0.890	0.616	262,767
2022-07-07	0.875	0.875	0.855	0.870	0.602	146,492
2022-07-06	0.880	0.885	0.870	0.870	0.602	259,940
2022-07-05	0.870	0.885	0.870	0.885	0.613	97,470
2022-07-04	0.860	0.875	0.855	0.875	0.606	119,280
2022-07-01	0.860	0.890	0.850	0.860	0.595	187,055
2022-06-30	0.850	0.855	0.840	0.845	0.585	211,319
2022-06-29	0.855	0.860	0.850	0.850	0.588	326,647
2022-06-28	0.870	0.870	0.855	0.860	0.595	293,072
2022-06-27	0.875	0.900	0.870	0.870	0.602	251,602
2022-06-24	0.870	0.880	0.860	0.865	0.599	267,137
2022-06-23	0.870	0.890	0.860	0.865	0.599	341,459
2022-06-22	0.890	0.895	0.875	0.895	0.620	387,871
2022-06-21	0.900	0.910	0.890	0.890	0.616	365,205
2022-06-20	0.920	0.920	0.880	0.890	0.616	422,718
2022-06-17	0.875	0.915	0.850	0.915	0.633	436,293
2022-06-16	0.860	0.895	0.860	0.870	0.602	403,199
2022-06-15	0.870	0.895	0.860	0.865	0.599	434,231
2022-06-14	0.870	0.880	0.840	0.875	0.606	1,013,511
2022-06-10	0.905	0.910	0.890	0.895	0.620	436,148
2022-06-09	0.920	0.920	0.905	0.910	0.630	758,840
2022-06-08	0.925	0.935	0.915	0.915	0.633	347,161
2022-06-07	0.930	0.935	0.920	0.935	0.647	184,227
2022-06-06	0.920	0.945	0.920	0.930	0.644	357,166
2022-06-03	0.925	0.930	0.910	0.920	0.637	779,923
2022-06-02	0.920	0.940	0.915	0.920	0.637	397,697
2022-06-01	0.940	0.940	0.910	0.915	0.633	552,732
2022-05-31	0.945	0.945	0.930	0.930	0.644	296,977
2022-05-30	0.945	0.955	0.945	0.945	0.654	236,053
2022-05-27	0.940	0.940	0.930	0.935	0.647	174,000
2022-05-26	0.955	0.955	0.925	0.930	0.644	378,386
2022-05-25	0.940	0.960	0.930	0.950	0.658	254,056
2022-05-24	0.940	0.950	0.930	0.940	0.651	357,811
2022-05-23	0.925	0.940	0.915	0.940	0.651	268,824
2022-05-20	0.930	0.930	0.920	0.925	0.640	371,200
2022-05-19	0.930	0.950	0.925	0.935	0.647	169,848
2022-05-18	0.950	0.950	0.925	0.945	0.654	265,250
2022-05-17	0.930	0.950	0.930	0.930	0.644	250,761
2022-05-16	0.960	0.960	0.930	0.930	0.644	244,704
2022-05-13	0.920	0.955	0.915	0.950	0.658	224,175
2022-05-12	0.915	0.920	0.910	0.915	0.633	135,541
2022-05-11	0.920	0.940	0.910	0.910	0.630	201,001
2022-05-10	0.905	0.920	0.890	0.910	0.630	244,204
2022-05-09	0.925	0.925	0.905	0.915	0.633	215,817
2022-05-06	0.940	0.950	0.925	0.930	0.644	197,232
2022-05-05	0.950	0.965	0.940	0.950	0.658	545,938
2022-05-04	0.955	0.965	0.935	0.940	0.651	398,162
2022-05-03	0.960	0.960	0.950	0.950	0.658	177,509
2022-05-02	0.970	0.975	0.950	0.960	0.665	337,113
2022-04-29	0.985	0.988	0.968	0.975	0.675	489,520
2022-04-28	0.970	0.980	0.970	0.975	0.675	131,196
2022-04-27	0.980	0.980	0.965	0.970	0.672	427,087
2022-04-26	1.000	1.000	0.980	0.990	0.685	561,477
2022-04-22	1.000	1.005	0.995	1.005	0.696	205,396
2022-04-21	1.000	1.005	1.000	1.005	0.696	184,774

← NewerPage 19 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.