Cadence Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	0.620	0.625	0.615	0.625	0.557	205,502
2025-05-19	0.625	0.625	0.620	0.620	0.552	290,772
2025-05-16	0.615	0.620	0.605	0.620	0.552	298,254
2025-05-15	0.625	0.630	0.615	0.615	0.548	328,435
2025-05-14	0.630	0.630	0.620	0.620	0.552	397,611
2025-05-13	0.630	0.630	0.620	0.620	0.552	168,809
2025-05-12	0.615	0.630	0.615	0.625	0.557	463,140
2025-05-09	0.620	0.620	0.615	0.615	0.548	335,039
2025-05-08	0.600	0.620	0.600	0.615	0.548	756,675
2025-05-07	0.600	0.600	0.595	0.600	0.534	233,761
2025-05-06	0.595	0.600	0.595	0.600	0.534	154,493
2025-05-05	0.600	0.605	0.595	0.595	0.530	249,776
2025-05-02	0.600	0.605	0.595	0.595	0.530	682,097
2025-05-01	0.605	0.610	0.600	0.600	0.534	190,938
2025-04-30	0.610	0.615	0.605	0.605	0.539	566,302
2025-04-29	0.605	0.605	0.600	0.605	0.539	189,556
2025-04-28	0.610	0.610	0.600	0.605	0.539	138,843
2025-04-24	0.610	0.620	0.605	0.605	0.539	494,178
2025-04-23	0.605	0.610	0.605	0.610	0.543	232,517
2025-04-22	0.610	0.610	0.605	0.605	0.539	100,010
2025-04-17	0.600	0.610	0.600	0.600	0.534	219,388
2025-04-16	0.600	0.610	0.600	0.600	0.534	167,934
2025-04-15	0.610	0.610	0.600	0.610	0.543	156,799
2025-04-14	0.610	0.615	0.600	0.600	0.534	360,324
2025-04-11	0.610	0.635	0.598	0.610	0.543	428,890
2025-04-10	0.650	0.650	0.605	0.625	0.557	785,493
2025-04-09	0.630	0.635	0.620	0.630	0.534	590,575
2025-04-08	0.625	0.640	0.620	0.630	0.534	346,499
2025-04-07	0.625	0.640	0.600	0.635	0.539	573,170
2025-04-04	0.645	0.645	0.635	0.640	0.543	346,308
2025-04-03	0.635	0.640	0.635	0.640	0.543	390,439
2025-04-02	0.645	0.650	0.635	0.640	0.543	268,929
2025-04-01	0.655	0.655	0.645	0.645	0.547	324,726
2025-03-31	0.650	0.660	0.650	0.650	0.551	227,722
2025-03-28	0.660	0.660	0.650	0.660	0.560	133,970
2025-03-27	0.655	0.660	0.650	0.650	0.551	171,980
2025-03-26	0.645	0.655	0.645	0.650	0.551	237,916
2025-03-25	0.645	0.655	0.640	0.650	0.551	134,890
2025-03-24	0.645	0.650	0.640	0.640	0.543	74,890
2025-03-21	0.645	0.645	0.640	0.645	0.547	90,926
2025-03-20	0.645	0.655	0.640	0.640	0.543	393,140
2025-03-19	0.650	0.655	0.645	0.645	0.547	119,157
2025-03-18	0.655	0.660	0.645	0.650	0.551	110,091
2025-03-17	0.660	0.660	0.645	0.645	0.547	212,768
2025-03-14	0.650	0.670	0.640	0.660	0.560	192,506
2025-03-13	0.650	0.650	0.640	0.650	0.551	77,407
2025-03-12	0.645	0.655	0.640	0.650	0.551	118,922
2025-03-11	0.650	0.680	0.615	0.645	0.547	428,017
2025-03-10	0.670	0.670	0.660	0.660	0.560	21,344
2025-03-07	0.668	0.670	0.650	0.670	0.568	444,288
2025-03-06	0.675	0.675	0.665	0.665	0.564	82,057
2025-03-05	0.670	0.680	0.660	0.665	0.564	377,259
2025-03-04	0.670	0.680	0.660	0.665	0.564	195,876
2025-03-03	0.680	0.680	0.665	0.680	0.577	275,814
2025-02-28	0.680	0.680	0.670	0.680	0.577	543,599
2025-02-27	0.690	0.690	0.685	0.690	0.585	213,098
2025-02-26	0.690	0.700	0.690	0.690	0.585	61,719
2025-02-25	0.695	0.700	0.690	0.700	0.594	214,265
2025-02-24	0.690	0.695	0.690	0.695	0.590	127,705
2025-02-21	0.690	0.695	0.685	0.685	0.581	643,105

← NewerPage 7 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.