Cadence Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.020	1.020	1.005	1.005	0.696	430,955
2022-04-19	1.010	1.015	1.005	1.015	0.703	225,112
2022-04-14	1.000	1.005	0.990	1.000	0.692	243,521
2022-04-13	1.000	1.010	0.995	1.010	0.699	280,858
2022-04-12	1.000	1.005	0.995	0.995	0.689	208,429
2022-04-11	1.015	1.020	0.995	0.995	0.689	259,948
2022-04-08	1.010	1.020	1.005	1.020	0.706	345,530
2022-04-07	1.000	1.010	0.995	1.005	0.696	157,044
2022-04-06	1.020	1.020	1.000	1.000	0.692	380,241
2022-04-05	1.010	1.020	1.005	1.010	0.699	318,696
2022-04-04	1.010	1.010	1.005	1.010	0.699	228,465
2022-04-01	1.010	1.015	1.000	1.005	0.696	319,714
2022-03-31	1.000	1.045	0.980	1.005	0.696	575,093
2022-03-30	1.065	1.075	1.060	1.065	0.710	680,597
2022-03-29	1.060	1.065	1.050	1.065	0.710	426,221
2022-03-28	1.050	1.060	1.040	1.055	0.703	740,506
2022-03-25	1.060	1.060	1.040	1.040	0.693	589,857
2022-03-24	1.055	1.065	1.045	1.065	0.710	265,555
2022-03-23	1.045	1.065	1.040	1.050	0.700	287,840
2022-03-22	1.050	1.055	1.030	1.050	0.700	461,067
2022-03-21	1.040	1.055	1.040	1.040	0.693	447,185
2022-03-18	1.040	1.040	1.025	1.035	0.690	471,013
2022-03-17	1.040	1.050	1.025	1.025	0.683	408,279
2022-03-16	1.038	1.040	1.030	1.035	0.690	162,544
2022-03-15	1.045	1.050	1.020	1.030	0.686	1,195,094
2022-03-14	1.035	1.045	1.030	1.045	0.696	361,720
2022-03-11	1.035	1.040	1.020	1.020	0.680	278,701
2022-03-10	1.045	1.045	1.035	1.045	0.696	183,894
2022-03-09	1.025	1.050	1.010	1.045	0.696	630,799
2022-03-08	1.010	1.025	1.010	1.025	0.683	624,617
2022-03-07	1.010	1.020	1.000	1.020	0.680	503,262
2022-03-04	1.020	1.020	0.990	1.020	0.680	528,288
2022-03-03	1.010	1.020	0.995	1.005	0.670	224,592
2022-03-02	1.010	1.010	0.990	0.995	0.663	312,302
2022-03-01	1.000	1.015	1.000	1.010	0.673	131,787
2022-02-28	1.010	1.015	0.980	1.000	0.666	285,564
2022-02-25	0.990	1.010	0.975	1.000	0.666	277,296
2022-02-24	0.990	1.000	0.980	1.000	0.666	475,441
2022-02-23	0.985	1.000	0.985	0.995	0.663	221,145
2022-02-22	0.995	1.015	0.990	0.995	0.663	370,114
2022-02-21	1.000	1.000	0.985	0.995	0.663	427,660
2022-02-18	1.000	1.005	1.000	1.000	0.666	157,514
2022-02-17	1.005	1.010	1.000	1.000	0.666	278,746
2022-02-16	1.010	1.015	1.000	1.015	0.676	161,278
2022-02-15	0.995	1.010	0.995	1.005	0.670	214,038
2022-02-14	0.995	1.000	0.990	0.995	0.663	247,182
2022-02-11	1.010	1.010	1.000	1.000	0.666	212,178
2022-02-10	1.015	1.015	1.010	1.015	0.676	75,622
2022-02-09	1.010	1.015	1.000	1.015	0.676	91,645
2022-02-08	1.000	1.015	1.000	1.000	0.666	175,554
2022-02-07	1.015	1.015	0.995	0.995	0.663	436,232
2022-02-04	1.010	1.020	1.000	1.020	0.680	92,892
2022-02-03	1.030	1.030	1.015	1.025	0.683	178,658
2022-02-02	1.020	1.025	1.010	1.025	0.683	101,256
2022-02-01	1.020	1.030	1.000	1.000	0.666	271,756
2022-01-31	1.000	1.020	0.995	1.020	0.680	328,068
2022-01-28	0.995	1.000	0.990	0.995	0.663	161,267
2022-01-27	0.990	1.035	0.970	0.990	0.660	510,799
2022-01-25	0.995	0.995	0.970	0.980	0.653	453,192
2022-01-24	1.025	1.025	0.990	1.000	0.666	1,034,901

← NewerPage 20 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.