Cadence Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	0.675	0.680	0.670	0.680	0.606	24,906
2025-08-12	0.675	0.680	0.670	0.675	0.601	43,981
2025-08-11	0.680	0.680	0.670	0.675	0.601	58,238
2025-08-08	0.675	0.680	0.670	0.670	0.597	149,744
2025-08-07	0.675	0.680	0.665	0.670	0.597	167,109
2025-08-06	0.665	0.670	0.665	0.670	0.597	255,389
2025-08-05	0.670	0.675	0.660	0.665	0.592	244,163
2025-08-04	0.665	0.670	0.660	0.665	0.592	46,531
2025-08-01	0.665	0.670	0.655	0.665	0.592	387,332
2025-07-31	0.655	0.665	0.655	0.665	0.592	347,789
2025-07-30	0.660	0.665	0.660	0.665	0.592	64,281
2025-07-29	0.655	0.660	0.650	0.660	0.588	226,932
2025-07-28	0.675	0.675	0.655	0.660	0.588	186,091
2025-07-25	0.665	0.680	0.665	0.670	0.597	95,825
2025-07-24	0.680	0.685	0.660	0.670	0.597	304,176
2025-07-23	0.685	0.685	0.670	0.670	0.597	54,379
2025-07-22	0.670	0.685	0.670	0.675	0.601	126,201
2025-07-21	0.675	0.675	0.670	0.670	0.597	461,400
2025-07-18	0.685	0.685	0.673	0.675	0.601	494,532
2025-07-17	0.685	0.685	0.675	0.685	0.610	267,620
2025-07-16	0.685	0.685	0.675	0.685	0.610	255,727
2025-07-15	0.675	0.680	0.675	0.680	0.606	256,767
2025-07-14	0.680	0.680	0.675	0.680	0.606	366,510
2025-07-11	0.675	0.695	0.675	0.680	0.606	220,459
2025-07-10	0.685	0.690	0.675	0.675	0.601	384,796
2025-07-09	0.680	0.690	0.675	0.685	0.610	654,710
2025-07-08	0.655	0.675	0.655	0.675	0.601	209,733
2025-07-07	0.660	0.660	0.655	0.655	0.583	65,142
2025-07-04	0.660	0.665	0.660	0.660	0.588	119,867
2025-07-03	0.650	0.660	0.650	0.660	0.588	334,378
2025-07-02	0.650	0.650	0.645	0.650	0.579	152,054
2025-07-01	0.640	0.650	0.635	0.640	0.570	153,238
2025-06-30	0.650	0.650	0.635	0.635	0.566	313,212
2025-06-27	0.635	0.645	0.635	0.640	0.570	263,520
2025-06-26	0.630	0.640	0.630	0.635	0.566	506,903
2025-06-25	0.635	0.640	0.635	0.635	0.566	362,650
2025-06-24	0.640	0.640	0.620	0.635	0.566	1,084,935
2025-06-23	0.625	0.640	0.625	0.630	0.561	366,781
2025-06-20	0.635	0.635	0.625	0.630	0.561	410,624
2025-06-19	0.635	0.640	0.630	0.635	0.566	605,431
2025-06-18	0.635	0.640	0.630	0.630	0.561	237,768
2025-06-17	0.630	0.640	0.630	0.630	0.561	665,315
2025-06-16	0.640	0.640	0.625	0.630	0.561	589,014
2025-06-13	0.630	0.640	0.630	0.640	0.570	189,329
2025-06-12	0.635	0.640	0.630	0.630	0.561	320,141
2025-06-11	0.630	0.635	0.628	0.630	0.561	971,660
2025-06-10	0.625	0.635	0.625	0.635	0.566	871,413
2025-06-06	0.620	0.630	0.618	0.630	0.561	1,166,870
2025-06-05	0.630	0.630	0.620	0.620	0.552	424,047
2025-06-04	0.620	0.635	0.620	0.635	0.566	647,049
2025-06-03	0.620	0.630	0.620	0.620	0.552	139,019
2025-06-02	0.625	0.625	0.615	0.620	0.552	245,485
2025-05-30	0.625	0.630	0.625	0.625	0.557	197,009
2025-05-29	0.625	0.630	0.620	0.625	0.557	174,707
2025-05-28	0.620	0.625	0.620	0.625	0.557	28,273
2025-05-27	0.620	0.625	0.615	0.615	0.548	224,966
2025-05-26	0.620	0.625	0.620	0.620	0.552	219,598
2025-05-23	0.625	0.625	0.620	0.620	0.552	134,978
2025-05-22	0.630	0.630	0.620	0.625	0.557	199,606
2025-05-21	0.625	0.630	0.620	0.625	0.557	65,164

← NewerPage 6 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.