Cadence Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.680	0.690	0.680	0.680	0.631	209,490
2025-11-04	0.685	0.690	0.680	0.685	0.636	389,777
2025-11-03	0.700	0.700	0.685	0.685	0.636	264,659
2025-10-31	0.685	0.700	0.685	0.700	0.650	297,752
2025-10-30	0.685	0.690	0.680	0.685	0.636	166,134
2025-10-29	0.690	0.693	0.680	0.680	0.631	327,848
2025-10-28	0.690	0.690	0.680	0.680	0.631	271,127
2025-10-27	0.695	0.700	0.680	0.685	0.636	370,902
2025-10-24	0.695	0.695	0.690	0.690	0.641	298,451
2025-10-23	0.690	0.690	0.685	0.685	0.636	283,406
2025-10-22	0.700	0.700	0.690	0.690	0.641	181,959
2025-10-21	0.700	0.705	0.695	0.695	0.645	159,612
2025-10-20	0.700	0.700	0.695	0.700	0.650	122,015
2025-10-17	0.700	0.710	0.690	0.700	0.650	212,737
2025-10-16	0.705	0.730	0.690	0.700	0.650	416,704
2025-10-15	0.710	0.720	0.680	0.700	0.650	564,637
2025-10-14	0.735	0.740	0.735	0.740	0.659	310,347
2025-10-13	0.735	0.740	0.725	0.730	0.650	249,929
2025-10-10	0.735	0.745	0.720	0.730	0.650	706,718
2025-10-09	0.745	0.750	0.730	0.735	0.655	337,743
2025-10-08	0.720	0.740	0.720	0.740	0.659	343,269
2025-10-07	0.725	0.730	0.720	0.730	0.650	158,748
2025-10-06	0.750	0.755	0.720	0.725	0.646	801,082
2025-10-03	0.740	0.755	0.735	0.745	0.664	453,954
2025-10-02	0.740	0.750	0.735	0.735	0.655	707,908
2025-10-01	0.730	0.735	0.725	0.730	0.650	293,480
2025-09-30	0.740	0.745	0.730	0.730	0.650	279,273
2025-09-29	0.725	0.745	0.725	0.740	0.659	467,676
2025-09-26	0.720	0.725	0.715	0.725	0.646	263,997
2025-09-25	0.720	0.725	0.715	0.715	0.637	167,716
2025-09-24	0.715	0.725	0.705	0.710	0.632	792,884
2025-09-23	0.710	0.715	0.710	0.710	0.632	58,179
2025-09-22	0.705	0.710	0.705	0.710	0.632	326,607
2025-09-19	0.700	0.705	0.700	0.705	0.628	289,981
2025-09-18	0.695	0.700	0.695	0.700	0.624	105,546
2025-09-17	0.695	0.700	0.690	0.695	0.619	278,391
2025-09-16	0.695	0.705	0.680	0.690	0.615	538,647
2025-09-15	0.690	0.690	0.685	0.690	0.615	184,627
2025-09-12	0.695	0.695	0.690	0.690	0.615	253,820
2025-09-11	0.700	0.700	0.690	0.695	0.619	214,229
2025-09-10	0.685	0.700	0.685	0.700	0.624	352,701
2025-09-09	0.690	0.690	0.680	0.685	0.610	82,420
2025-09-08	0.685	0.690	0.680	0.690	0.615	200,992
2025-09-05	0.680	0.685	0.680	0.685	0.610	91,392
2025-09-04	0.680	0.690	0.680	0.690	0.615	137,461
2025-09-03	0.675	0.680	0.675	0.680	0.606	382,073
2025-09-02	0.675	0.680	0.670	0.675	0.601	168,388
2025-09-01	0.680	0.680	0.675	0.675	0.601	114,784
2025-08-29	0.675	0.680	0.675	0.678	0.604	98,954
2025-08-28	0.680	0.680	0.675	0.675	0.601	306,516
2025-08-27	0.675	0.680	0.670	0.675	0.601	90,983
2025-08-26	0.675	0.675	0.670	0.675	0.601	184,881
2025-08-25	0.675	0.690	0.675	0.675	0.601	340,448
2025-08-22	0.690	0.690	0.660	0.670	0.597	672,933
2025-08-21	0.680	0.685	0.680	0.685	0.610	201,398
2025-08-20	0.675	0.680	0.670	0.680	0.606	184,414
2025-08-19	0.685	0.690	0.675	0.675	0.601	295,703
2025-08-18	0.685	0.690	0.680	0.685	0.610	164,540
2025-08-15	0.675	0.685	0.670	0.685	0.610	419,940
2025-08-14	0.675	0.680	0.675	0.680	0.606	293,100

← NewerPage 5 of 22 · 1,267 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.