CD Private Equity Fund III (ASX:CD3)
Australia · Delayed Price · Currency is AUD 0.9550
+0.0050 (0.53%)
Mar 9, 2026, 2:17 PM AEST
ASX:CD3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 0.53% | 63,259 |
| Mar 6, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -2.06% | 13,203 |
| Mar 5, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | 2,501 |
| Mar 4, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.54% | 147,484 |
| Mar 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 13,188 |
| Mar 2, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 944 |
| Feb 27, 2026 | 1.00 | 1.01 | 0.96 | 0.99 | 0.99 | -1.50% | 61,370 |
| Feb 26, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 95,994 |
| Feb 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | 63,459 |
| Feb 24, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | 31,096 |
| Feb 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.49% | 30,000 |
| Feb 19, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | -0.98% | 15,461 |
| Feb 18, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.49% | 2,002 |
| Feb 17, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | 209,497 |
| Feb 16, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 49,484 |
| Feb 13, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | 0.50% | 19,480 |
| Feb 12, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 13,000 |
| Feb 11, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -2.43% | 90,493 |
| Feb 10, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -0.96% | 22,408 |
| Feb 9, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 2,725 |
| Feb 6, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 22,627 |
| Feb 5, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 11,887 |
| Feb 4, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.80% | 38,528 |
| Feb 3, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | - | 18,824 |
| Feb 2, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 1.90% | 25,665 |
| Jan 30, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -2.78% | 25,135 |
| Jan 29, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | - | 2 |
| Jan 28, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.04 | -4.00% | 6,875 |
| Jan 27, 2026 | 1.10 | 1.13 | 1.08 | 1.13 | 1.08 | 3.21% | 66,640 |
| Jan 23, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.05 | - | 95,686 |
| Jan 22, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.05 | -0.91% | 63,259 |
| Jan 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.06 | -0.90% | 23,356 |
| Jan 20, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.07 | -0.89% | 553 |
| Jan 19, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.08 | 0.90% | 10,933 |
| Jan 16, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.07 | -2.63% | 11,689 |
| Jan 15, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.10 | - | 879 |
| Jan 12, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.10 | 0.44% | 1,302 |
| Jan 9, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.09 | 4.13% | 20,007 |
| Jan 7, 2026 | 1.15 | 1.15 | 1.09 | 1.09 | 1.05 | -4.39% | 5,561 |
| Jan 6, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.10 | 4.59% | 500 |
| Jan 2, 2026 | 1.11 | 1.13 | 1.09 | 1.09 | 1.05 | -1.80% | 36,287 |
| Dec 31, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.07 | 2.30% | 4,000 |
| Dec 30, 2025 | 1.09 | 1.10 | 1.09 | 1.09 | 1.04 | 0.93% | 6,782 |
| Dec 23, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.04 | -4.44% | 8,750 |
| Dec 22, 2025 | 1.09 | 1.13 | 1.08 | 1.13 | 1.08 | 3.21% | 23,351 |
| Dec 19, 2025 | 1.13 | 1.13 | 1.08 | 1.09 | 1.05 | -3.54% | 1,114 |
| Dec 18, 2025 | 1.10 | 1.13 | 1.08 | 1.13 | 1.09 | 4.15% | 46,701 |
| Dec 17, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.04 | - | 35,125 |
| Dec 16, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.04 | -3.13% | 85,938 |
| Dec 15, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.08 | - | 1 |