Cadence Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.785	0.790	0.780	0.790	0.761	105,347
2026-07-23	0.790	0.790	0.785	0.790	0.761	41,833
2026-07-22	0.790	0.790	0.780	0.785	0.756	200,184
2026-07-21	0.790	0.790	0.785	0.785	0.756	161,935
2026-07-20	0.775	0.795	0.775	0.790	0.761	501,468
2026-07-17	0.775	0.775	0.765	0.775	0.746	226,860
2026-07-16	0.760	0.780	0.760	0.770	0.741	496,718
2026-07-15	0.760	0.760	0.750	0.755	0.727	321,270
2026-07-14	0.750	0.760	0.745	0.760	0.732	340,313
2026-07-13	0.755	0.760	0.750	0.760	0.732	141,482
2026-07-10	0.745	0.760	0.745	0.750	0.722	136,920
2026-07-09	0.740	0.750	0.740	0.745	0.717	119,440
2026-07-08	0.750	0.750	0.740	0.745	0.717	152,263
2026-07-07	0.750	0.750	0.745	0.745	0.717	140,400
2026-07-06	0.760	0.760	0.745	0.745	0.717	209,763
2026-07-03	0.755	0.760	0.750	0.760	0.732	137,255
2026-07-02	0.740	0.750	0.740	0.750	0.722	27,685
2026-07-01	0.745	0.745	0.735	0.735	0.708	166,190
2026-06-30	0.740	0.755	0.740	0.750	0.722	137,768
2026-06-29	0.740	0.755	0.735	0.740	0.712	397,686
2026-06-26	0.740	0.740	0.735	0.740	0.712	169,241
2026-06-25	0.750	0.750	0.735	0.735	0.708	466,624
2026-06-24	0.760	0.760	0.745	0.760	0.732	273,884
2026-06-23	0.765	0.765	0.750	0.755	0.727	215,445
2026-06-22	0.755	0.760	0.755	0.755	0.727	103,028
2026-06-19	0.760	0.765	0.755	0.755	0.727	199,822
2026-06-18	0.765	0.770	0.760	0.765	0.737	128,223
2026-06-17	0.765	0.770	0.760	0.770	0.741	307,175
2026-06-16	0.765	0.770	0.750	0.760	0.732	247,252
2026-06-15	0.745	0.765	0.745	0.765	0.737	402,826
2026-06-12	0.730	0.740	0.725	0.740	0.712	291,215
2026-06-11	0.730	0.730	0.720	0.725	0.698	643,857
2026-06-10	0.735	0.735	0.725	0.730	0.703	65,039
2026-06-09	0.730	0.740	0.728	0.730	0.703	76,094
2026-06-05	0.740	0.740	0.730	0.730	0.703	227,250
2026-06-04	0.740	0.740	0.730	0.730	0.703	90,845
2026-06-03	0.750	0.750	0.730	0.735	0.708	453,891
2026-06-02	0.745	0.755	0.745	0.750	0.722	166,460
2026-06-01	0.760	0.760	0.745	0.750	0.722	184,108
2026-05-29	0.755	0.765	0.755	0.765	0.737	192,125
2026-05-28	0.760	0.760	0.755	0.755	0.727	102,539
2026-05-27	0.760	0.760	0.755	0.760	0.732	127,888
2026-05-26	0.765	0.770	0.760	0.765	0.737	235,647
2026-05-25	0.760	0.770	0.760	0.760	0.732	180,575
2026-05-22	0.765	0.765	0.755	0.760	0.732	60,974
2026-05-21	0.755	0.758	0.755	0.755	0.727	42,219
2026-05-20	0.765	0.765	0.750	0.750	0.722	206,370
2026-05-19	0.755	0.760	0.755	0.760	0.732	277,643
2026-05-18	0.760	0.765	0.750	0.750	0.722	346,823
2026-05-15	0.765	0.770	0.760	0.765	0.737	225,508
2026-05-14	0.740	0.760	0.740	0.755	0.727	566,408
2026-05-13	0.735	0.740	0.730	0.740	0.712	186,110
2026-05-12	0.735	0.750	0.735	0.740	0.712	310,968
2026-05-11	0.745	0.745	0.735	0.735	0.708	76,872
2026-05-08	0.750	0.750	0.735	0.745	0.717	241,915
2026-05-07	0.760	0.760	0.750	0.750	0.722	88,428
2026-05-06	0.740	0.745	0.735	0.745	0.717	50,289
2026-05-05	0.725	0.735	0.720	0.735	0.708	346,679
2026-05-04	0.745	0.750	0.725	0.725	0.698	275,941
2026-05-01	0.725	0.775	0.725	0.750	0.722	512,999

← NewerPage 2 of 3 · 129 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.