Cadence Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	1.050	1.050	1.030	1.030	0.686	327,429
2022-01-20	1.040	1.055	1.040	1.055	0.703	112,567
2022-01-19	1.055	1.055	1.040	1.040	0.693	417,248
2022-01-18	1.065	1.065	1.060	1.060	0.706	216,623
2022-01-17	1.050	1.070	1.050	1.065	0.710	588,663
2022-01-14	1.005	1.050	1.005	1.050	0.700	942,219
2022-01-13	0.985	0.990	0.980	0.980	0.653	172,593
2022-01-12	1.000	1.000	0.985	0.995	0.663	156,060
2022-01-11	1.000	1.000	0.995	0.995	0.663	30,081
2022-01-10	0.995	1.005	0.990	0.990	0.660	242,655
2022-01-07	0.980	1.005	0.975	0.990	0.660	143,525
2022-01-06	0.985	0.985	0.965	0.970	0.646	423,944
2022-01-05	0.995	1.000	0.988	0.990	0.660	127,320
2022-01-04	1.000	1.000	0.990	1.000	0.666	164,546
2021-12-31	0.995	1.000	0.990	0.995	0.663	77,671
2021-12-30	0.990	1.000	0.990	0.995	0.663	162,901
2021-12-29	0.975	0.990	0.970	0.990	0.660	263,935
2021-12-24	0.970	0.980	0.960	0.980	0.653	101,136
2021-12-23	0.965	0.970	0.965	0.965	0.643	113,480
2021-12-22	0.965	0.980	0.950	0.970	0.646	467,732
2021-12-21	0.960	0.965	0.955	0.965	0.643	356,446
2021-12-20	0.970	0.975	0.965	0.965	0.643	397,898
2021-12-17	0.980	0.995	0.970	0.980	0.653	313,827
2021-12-16	0.990	1.000	0.980	0.980	0.653	101,800
2021-12-15	0.995	0.995	0.985	0.985	0.656	84,230
2021-12-14	0.985	0.990	0.970	0.990	0.660	390,223
2021-12-13	1.010	1.010	0.980	0.990	0.660	277,380
2021-12-10	1.005	1.010	0.995	1.005	0.670	74,846
2021-12-09	1.015	1.030	1.000	1.000	0.666	415,195
2021-12-08	1.010	1.015	1.000	1.015	0.676	173,389
2021-12-07	0.995	1.005	0.990	0.990	0.660	291,880
2021-12-06	0.990	1.000	0.985	0.990	0.660	111,421
2021-12-03	0.990	1.005	0.990	0.990	0.660	429,495
2021-12-02	0.990	1.015	0.960	0.980	0.653	674,301
2021-12-01	1.000	1.015	0.995	1.005	0.670	255,010
2021-11-30	1.010	1.020	1.000	1.010	0.673	180,470
2021-11-29	0.980	1.005	0.980	1.005	0.670	580,645
2021-11-26	1.025	1.025	1.010	1.010	0.673	436,361
2021-11-25	1.025	1.025	1.020	1.025	0.683	158,152
2021-11-24	1.025	1.025	1.020	1.020	0.680	96,617
2021-11-23	1.025	1.030	1.015	1.025	0.683	296,934
2021-11-22	1.025	1.030	1.020	1.025	0.683	221,747
2021-11-19	1.030	1.045	1.025	1.025	0.683	213,529
2021-11-18	1.045	1.050	1.025	1.025	0.683	205,410
2021-11-17	1.045	1.055	1.040	1.040	0.693	243,552
2021-11-16	1.050	1.060	1.045	1.055	0.703	181,279
2021-11-15	1.040	1.050	1.035	1.045	0.696	140,308
2021-11-12	1.030	1.040	1.025	1.025	0.683	389,964
2021-11-11	1.035	1.035	1.025	1.035	0.690	438,845
2021-11-10	1.040	1.045	1.035	1.035	0.690	245,160
2021-11-09	1.030	1.040	1.025	1.035	0.690	438,698
2021-11-08	1.040	1.045	1.025	1.030	0.686	507,953
2021-11-05	1.040	1.050	1.025	1.035	0.690	470,545
2021-11-04	1.025	1.045	1.025	1.045	0.696	174,453
2021-11-03	1.020	1.035	1.015	1.020	0.680	509,297
2021-11-02	1.030	1.045	1.015	1.020	0.680	388,590
2021-11-01	1.065	1.065	1.025	1.030	0.686	855,625
2021-10-29	1.045	1.065	1.045	1.065	0.710	264,797
2021-10-28	1.045	1.050	1.040	1.045	0.696	199,167
2021-10-27	1.050	1.055	1.040	1.045	0.696	343,673

← NewerPage 21 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.