Cadence Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.680	0.685	0.675	0.685	0.581	422,941
2025-02-19	0.675	0.680	0.673	0.675	0.573	124,303
2025-02-18	0.680	0.680	0.675	0.675	0.573	131,054
2025-02-17	0.680	0.685	0.675	0.685	0.581	170,293
2025-02-14	0.680	0.680	0.675	0.675	0.573	61,692
2025-02-13	0.675	0.680	0.675	0.678	0.575	143,472
2025-02-12	0.680	0.680	0.675	0.675	0.573	172,201
2025-02-11	0.675	0.680	0.670	0.675	0.573	278,562
2025-02-10	0.670	0.680	0.670	0.670	0.568	428,847
2025-02-07	0.675	0.680	0.670	0.675	0.573	279,570
2025-02-06	0.680	0.680	0.675	0.675	0.573	128,489
2025-02-05	0.675	0.680	0.670	0.675	0.573	302,867
2025-02-04	0.675	0.680	0.675	0.675	0.573	249,948
2025-02-03	0.680	0.685	0.675	0.675	0.573	163,765
2025-01-31	0.680	0.685	0.680	0.680	0.577	154,459
2025-01-30	0.680	0.685	0.675	0.685	0.581	378,901
2025-01-29	0.685	0.690	0.680	0.680	0.577	208,276
2025-01-28	0.685	0.690	0.685	0.685	0.581	92,288
2025-01-24	0.685	0.690	0.680	0.685	0.581	108,216
2025-01-23	0.685	0.685	0.680	0.685	0.581	158,605
2025-01-22	0.690	0.690	0.680	0.690	0.585	303,928
2025-01-21	0.680	0.690	0.680	0.685	0.581	129,071
2025-01-20	0.688	0.690	0.680	0.680	0.577	182,602
2025-01-17	0.690	0.690	0.690	0.690	0.585	7,198
2025-01-16	0.695	0.695	0.680	0.680	0.577	163,440
2025-01-15	0.685	0.690	0.685	0.685	0.581	27,289
2025-01-14	0.685	0.685	0.680	0.685	0.581	65,592
2025-01-13	0.695	0.695	0.680	0.680	0.577	61,705
2025-01-10	0.685	0.690	0.685	0.690	0.585	122,615
2025-01-09	0.680	0.690	0.680	0.685	0.581	418,555
2025-01-08	0.690	0.695	0.680	0.680	0.577	161,513
2025-01-07	0.680	0.690	0.680	0.685	0.581	186,494
2025-01-06	0.695	0.695	0.680	0.680	0.577	191,137
2025-01-03	0.688	0.690	0.685	0.685	0.581	31,842
2025-01-02	0.690	0.690	0.685	0.685	0.581	7,686
2024-12-31	0.690	0.690	0.685	0.685	0.581	105,364
2024-12-30	0.690	0.690	0.685	0.685	0.581	78,552
2024-12-27	0.690	0.690	0.690	0.690	0.585	30,740
2024-12-24	0.680	0.690	0.675	0.680	0.577	57,433
2024-12-23	0.680	0.680	0.675	0.680	0.577	362,696
2024-12-20	0.680	0.690	0.680	0.680	0.577	299,745
2024-12-19	0.685	0.690	0.685	0.690	0.585	150,369
2024-12-18	0.690	0.690	0.685	0.685	0.581	61,593
2024-12-17	0.690	0.690	0.685	0.685	0.581	192,931
2024-12-16	0.690	0.690	0.685	0.690	0.585	15,794
2024-12-13	0.690	0.693	0.680	0.680	0.577	399,329
2024-12-12	0.690	0.690	0.685	0.685	0.581	96,001
2024-12-11	0.690	0.695	0.685	0.690	0.585	17,646
2024-12-10	0.680	0.690	0.680	0.685	0.581	324,897
2024-12-09	0.685	0.685	0.680	0.680	0.577	131,315
2024-12-06	0.695	0.695	0.685	0.685	0.581	280,773
2024-12-05	0.690	0.695	0.690	0.690	0.585	88,827
2024-12-04	0.690	0.695	0.690	0.690	0.585	188,893
2024-12-03	0.690	0.700	0.690	0.690	0.585	287,995
2024-12-02	0.695	0.700	0.695	0.700	0.594	141,817
2024-11-29	0.695	0.700	0.693	0.700	0.594	125,281
2024-11-28	0.695	0.700	0.695	0.695	0.590	57,980
2024-11-27	0.700	0.705	0.695	0.700	0.594	181,662
2024-11-26	0.690	0.700	0.685	0.700	0.594	124,566
2024-11-25	0.690	0.700	0.685	0.690	0.585	252,535

← NewerPage 8 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.