Cadence Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.690	0.700	0.685	0.690	0.585	252,535
2024-11-22	0.690	0.695	0.685	0.690	0.585	149,253
2024-11-21	0.700	0.700	0.685	0.695	0.590	375,202
2024-11-20	0.695	0.700	0.690	0.690	0.585	305,913
2024-11-19	0.695	0.700	0.690	0.695	0.590	96,982
2024-11-18	0.700	0.700	0.690	0.690	0.585	194,014
2024-11-15	0.700	0.700	0.690	0.690	0.585	340,330
2024-11-14	0.695	0.700	0.695	0.695	0.590	184,239
2024-11-13	0.695	0.700	0.690	0.690	0.585	552,320
2024-11-12	0.700	0.700	0.695	0.700	0.594	267,904
2024-11-11	0.700	0.705	0.695	0.700	0.594	131,888
2024-11-08	0.710	0.710	0.700	0.700	0.594	70,634
2024-11-07	0.700	0.705	0.700	0.705	0.598	27,300
2024-11-06	0.710	0.710	0.700	0.705	0.598	297,171
2024-11-05	0.705	0.705	0.700	0.700	0.594	191,743
2024-11-04	0.705	0.710	0.690	0.700	0.594	558,500
2024-11-01	0.700	0.705	0.685	0.695	0.590	267,732
2024-10-31	0.690	0.705	0.690	0.700	0.594	149,998
2024-10-30	0.710	0.710	0.680	0.690	0.585	786,068
2024-10-29	0.715	0.715	0.700	0.700	0.594	357,421
2024-10-28	0.700	0.715	0.700	0.715	0.607	65,251
2024-10-25	0.710	0.715	0.700	0.700	0.594	209,213
2024-10-24	0.710	0.715	0.705	0.710	0.602	96,658
2024-10-23	0.710	0.710	0.710	0.710	0.602	31,410
2024-10-22	0.705	0.710	0.705	0.710	0.602	125,754
2024-10-21	0.710	0.715	0.705	0.705	0.598	280,592
2024-10-18	0.715	0.715	0.710	0.710	0.602	36,233
2024-10-17	0.720	0.720	0.715	0.715	0.607	208,947
2024-10-16	0.720	0.720	0.710	0.715	0.607	116,209
2024-10-15	0.720	0.720	0.710	0.720	0.611	392,215
2024-10-14	0.760	0.770	0.755	0.755	0.615	459,944
2024-10-11	0.755	0.760	0.755	0.760	0.619	353,781
2024-10-10	0.760	0.760	0.755	0.755	0.615	152,301
2024-10-09	0.750	0.755	0.750	0.750	0.611	222,664
2024-10-08	0.750	0.755	0.745	0.755	0.615	447,322
2024-10-07	0.750	0.750	0.740	0.750	0.611	250,007
2024-10-04	0.745	0.750	0.735	0.750	0.611	140,863
2024-10-03	0.745	0.750	0.735	0.735	0.599	180,606
2024-10-02	0.750	0.755	0.740	0.740	0.603	291,632
2024-10-01	0.745	0.755	0.745	0.745	0.607	251,457
2024-09-30	0.745	0.750	0.740	0.745	0.607	336,145
2024-09-27	0.735	0.745	0.735	0.745	0.607	174,276
2024-09-26	0.735	0.740	0.730	0.735	0.599	299,953
2024-09-25	0.735	0.735	0.730	0.730	0.595	130,018
2024-09-24	0.735	0.735	0.725	0.725	0.591	247,063
2024-09-23	0.730	0.735	0.730	0.730	0.595	188,237
2024-09-20	0.730	0.735	0.730	0.730	0.595	63,109
2024-09-19	0.735	0.735	0.725	0.725	0.591	211,952
2024-09-18	0.730	0.735	0.725	0.730	0.595	22,950
2024-09-17	0.725	0.730	0.725	0.725	0.591	130,277
2024-09-16	0.725	0.740	0.725	0.740	0.603	773,990
2024-09-13	0.720	0.725	0.720	0.725	0.591	388,317
2024-09-12	0.715	0.720	0.715	0.715	0.583	97,658
2024-09-11	0.720	0.720	0.710	0.710	0.579	417,857
2024-09-10	0.715	0.720	0.710	0.720	0.587	197,062
2024-09-09	0.710	0.715	0.710	0.715	0.583	359,506
2024-09-06	0.720	0.723	0.710	0.710	0.579	176,554
2024-09-05	0.720	0.725	0.710	0.715	0.583	176,844
2024-09-04	0.715	0.725	0.710	0.710	0.579	317,386
2024-09-03	0.725	0.730	0.715	0.715	0.583	142,462

← NewerPage 9 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.