Skip to main content
logo
Codan Limited (ASX:CDA)
Australia flag Australia · Delayed Price · Currency is AUD
30.39
+0.29 (0.96%)
Oct 2, 2025, 4:32 PM AEST

Codan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202530.4030.5030.1330.3930.390.96%331,013
Oct 1, 202529.5230.1229.4030.1030.101.96%365,294
Sep 30, 202529.3529.6729.2529.5229.52-304,467
Sep 29, 202529.7030.0229.3829.5229.52-0.67%226,968
Sep 26, 202529.3129.8029.2129.7229.720.41%279,538
Sep 25, 202530.0030.3129.3729.6029.60-2.57%298,283
Sep 24, 202529.7330.4429.5230.3830.381.54%290,125
Sep 23, 202530.1530.5629.8529.9229.92-0.47%262,216
Sep 22, 202530.1030.6030.0330.0630.060.27%235,541
Sep 19, 202530.6130.7229.9829.9829.98-1.02%695,552
Sep 18, 202530.2730.5630.0530.2930.29-0.49%231,353
Sep 17, 202530.6931.0930.1530.4430.44-0.10%346,622
Sep 16, 202530.8931.0030.3330.4730.47-0.20%323,674
Sep 15, 202530.7631.0430.2030.5330.53-1.36%379,585
Sep 12, 202531.0331.4730.6830.9530.95-296,002
Sep 11, 202531.1031.1430.6830.9530.95-0.55%225,999
Sep 10, 202531.2031.4530.8131.1231.120.35%365,068
Sep 9, 202531.3731.6630.8031.0131.01-0.23%442,524
Sep 8, 202530.7131.3030.6131.0831.081.01%266,193
Sep 5, 202530.1031.1930.0230.7730.773.12%475,370
Sep 4, 202529.9830.0229.4329.8429.840.13%518,971
Sep 3, 202529.8130.1929.6429.8029.80-0.03%550,821
Sep 2, 202530.0030.2229.8029.8129.810.27%348,860
Sep 1, 202530.1430.4129.4729.7329.57-3.72%289,501
Aug 29, 202529.8430.9429.6930.8830.713.49%608,182
Aug 28, 202530.0930.3729.6629.8429.68-0.37%506,022
Aug 27, 202530.5030.8629.5929.9529.79-2.12%825,712
Aug 26, 202529.2030.6029.0430.6030.443.38%1,026,978
Aug 25, 202528.0829.8928.0029.6029.444.45%865,215
Aug 22, 202526.5728.6326.2628.3428.198.17%910,663
Aug 21, 202524.8026.8924.7526.2026.0610.69%607,040
Aug 20, 202524.4524.6023.4823.6723.54-2.63%508,570
Aug 19, 202524.1024.4023.9024.3124.180.21%326,041
Aug 18, 202524.0524.2623.8324.2624.130.33%324,332
Aug 15, 202524.3324.3323.8424.1824.05-0.58%288,496
Aug 14, 202524.1924.3623.8224.3224.190.79%422,961
Aug 13, 202523.8824.1923.6124.1324.001.34%336,866
Aug 12, 202523.5123.9123.4923.8123.680.72%297,568
Aug 11, 202523.6524.1323.5623.6423.510.04%433,789
Aug 8, 202523.5323.6723.3023.6323.500.98%438,055
Aug 7, 202523.2923.6123.0923.4023.270.52%512,494
Aug 6, 202522.4523.4022.4223.2823.153.60%677,207
Aug 5, 202521.6122.4821.5022.4722.356.64%556,214
Aug 4, 202521.1721.4121.0621.0720.96-2.68%298,810
Aug 1, 202520.8721.7320.7221.6521.533.34%515,543
Jul 31, 202520.6820.9720.5120.9520.841.21%358,711
Jul 30, 202520.5020.7020.2820.7020.590.19%372,151
Jul 29, 202520.7120.7720.3220.6620.55-0.14%273,534
Jul 28, 202520.6520.8220.4220.6920.580.39%196,649
Jul 25, 202520.3820.6720.3220.6120.500.15%252,500