Cadence Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.770	0.795	0.770	0.775	0.720	319,106
2026-02-02	0.790	0.790	0.755	0.770	0.715	939,339
2026-01-30	0.805	0.810	0.795	0.795	0.738	379,038
2026-01-29	0.815	0.815	0.805	0.805	0.747	515,323
2026-01-28	0.810	0.820	0.810	0.820	0.761	381,962
2026-01-27	0.810	0.820	0.805	0.805	0.747	446,685
2026-01-23	0.800	0.815	0.800	0.805	0.747	479,289
2026-01-22	0.790	0.820	0.790	0.800	0.743	780,068
2026-01-21	0.785	0.800	0.785	0.790	0.733	249,747
2026-01-20	0.785	0.790	0.780	0.785	0.729	283,977
2026-01-19	0.780	0.785	0.775	0.785	0.729	467,163
2026-01-16	0.780	0.780	0.770	0.780	0.724	469,658
2026-01-15	0.770	0.785	0.770	0.780	0.724	493,229
2026-01-14	0.785	0.785	0.775	0.775	0.720	306,217
2026-01-13	0.770	0.790	0.770	0.780	0.724	521,374
2026-01-12	0.770	0.785	0.760	0.775	0.720	798,257
2026-01-09	0.745	0.765	0.745	0.765	0.710	581,266
2026-01-08	0.730	0.745	0.725	0.745	0.692	412,813
2026-01-07	0.735	0.740	0.725	0.730	0.678	457,669
2026-01-06	0.725	0.730	0.725	0.730	0.678	287,390
2026-01-05	0.720	0.725	0.720	0.720	0.668	248,785
2026-01-02	0.710	0.715	0.700	0.710	0.659	218,532
2025-12-31	0.720	0.720	0.710	0.710	0.659	41,240
2025-12-30	0.720	0.720	0.710	0.710	0.659	59,222
2025-12-29	0.705	0.720	0.705	0.720	0.668	305,524
2025-12-24	0.700	0.710	0.700	0.705	0.655	225,060
2025-12-23	0.700	0.700	0.695	0.700	0.650	556,076
2025-12-22	0.685	0.695	0.685	0.690	0.641	247,039
2025-12-19	0.690	0.690	0.680	0.685	0.636	217,524
2025-12-18	0.690	0.690	0.685	0.685	0.636	251,973
2025-12-17	0.695	0.700	0.690	0.700	0.650	414,014
2025-12-16	0.690	0.695	0.690	0.695	0.645	156,329
2025-12-15	0.695	0.695	0.685	0.690	0.641	442,332
2025-12-12	0.690	0.695	0.690	0.695	0.645	402,883
2025-12-11	0.690	0.690	0.685	0.685	0.636	246,776
2025-12-10	0.685	0.690	0.685	0.690	0.641	199,510
2025-12-09	0.690	0.690	0.690	0.690	0.641	15,100
2025-12-08	0.690	0.690	0.685	0.690	0.641	167,513
2025-12-05	0.685	0.695	0.685	0.685	0.636	207,839
2025-12-04	0.690	0.690	0.680	0.680	0.631	106,063
2025-12-03	0.690	0.695	0.685	0.690	0.641	300,231
2025-12-02	0.685	0.690	0.685	0.685	0.636	17,740
2025-12-01	0.685	0.690	0.680	0.690	0.641	281,387
2025-11-28	0.685	0.690	0.680	0.690	0.641	303,254
2025-11-27	0.680	0.685	0.680	0.685	0.636	325,987
2025-11-26	0.685	0.690	0.680	0.690	0.641	286,667
2025-11-25	0.685	0.690	0.680	0.680	0.631	325,275
2025-11-24	0.685	0.685	0.680	0.685	0.636	187,351
2025-11-21	0.690	0.695	0.685	0.690	0.641	727,752
2025-11-20	0.685	0.695	0.685	0.690	0.641	71,397
2025-11-19	0.690	0.695	0.685	0.685	0.636	232,524
2025-11-18	0.685	0.695	0.685	0.690	0.641	182,082
2025-11-17	0.695	0.695	0.685	0.685	0.636	170,172
2025-11-14	0.685	0.690	0.685	0.690	0.641	276,514
2025-11-13	0.690	0.695	0.685	0.690	0.641	597,557
2025-11-12	0.680	0.695	0.675	0.695	0.645	352,622
2025-11-11	0.675	0.690	0.675	0.680	0.631	576,352
2025-11-10	0.670	0.690	0.665	0.675	0.627	424,232
2025-11-07	0.680	0.685	0.675	0.675	0.627	570,645
2025-11-06	0.690	0.695	0.680	0.685	0.636	170,981

← NewerPage 4 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.