Codan Limited (ASX:CDA)
Australia · Delayed Price · Currency is AUD 34.47
+0.17 (0.50%)
Oct 23, 2025, 1:55 PM AEST
Codan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 34.35 | 34.67 | 33.94 | 34.43 | - | 0.38% | 108,416 |
| Oct 22, 2025 | 34.10 | 34.33 | 33.20 | 34.30 | 34.30 | 0.68% | 578,670 |
| Oct 21, 2025 | 33.56 | 34.18 | 33.54 | 34.07 | 34.07 | 1.52% | 321,202 |
| Oct 20, 2025 | 32.72 | 33.77 | 32.71 | 33.56 | 33.56 | 1.45% | 275,452 |
| Oct 17, 2025 | 33.40 | 33.43 | 32.31 | 33.08 | 33.08 | -1.17% | 1,229,638 |
| Oct 16, 2025 | 34.43 | 34.68 | 33.02 | 33.47 | 33.47 | -1.53% | 392,877 |
| Oct 15, 2025 | 33.60 | 34.29 | 33.20 | 33.99 | 33.99 | 1.34% | 778,726 |
| Oct 14, 2025 | 32.95 | 34.03 | 32.95 | 33.54 | 33.54 | 2.47% | 642,033 |
| Oct 13, 2025 | 32.68 | 33.19 | 32.49 | 32.73 | 32.73 | -1.53% | 502,119 |
| Oct 10, 2025 | 32.62 | 33.58 | 32.45 | 33.24 | 33.24 | 1.78% | 359,937 |
| Oct 9, 2025 | 32.20 | 33.10 | 32.06 | 32.66 | 32.66 | 1.71% | 564,623 |
| Oct 8, 2025 | 31.77 | 32.21 | 31.67 | 32.11 | 32.11 | 0.78% | 471,007 |
| Oct 7, 2025 | 30.70 | 32.10 | 30.59 | 31.86 | 31.86 | 4.87% | 608,092 |
| Oct 6, 2025 | 31.03 | 31.04 | 30.19 | 30.38 | 30.38 | -0.07% | 252,896 |
| Oct 5, 2025 | 31.03 | 31.04 | 30.32 | 30.40 | 30.40 | -2.44% | 13,123 |
| Oct 3, 2025 | 30.90 | 31.45 | 30.50 | 31.16 | 31.16 | 2.53% | 644,291 |
| Oct 2, 2025 | 30.40 | 30.50 | 30.13 | 30.39 | 30.39 | 0.96% | 331,013 |
| Oct 1, 2025 | 29.52 | 30.12 | 29.40 | 30.10 | 30.10 | 1.96% | 365,294 |
| Sep 30, 2025 | 29.35 | 29.67 | 29.25 | 29.52 | 29.52 | - | 304,467 |
| Sep 29, 2025 | 29.70 | 30.02 | 29.38 | 29.52 | 29.52 | -0.67% | 226,968 |
| Sep 26, 2025 | 29.31 | 29.80 | 29.21 | 29.72 | 29.72 | 0.41% | 279,538 |
| Sep 25, 2025 | 30.00 | 30.31 | 29.37 | 29.60 | 29.60 | -2.57% | 298,283 |
| Sep 24, 2025 | 29.73 | 30.44 | 29.52 | 30.38 | 30.38 | 1.54% | 290,125 |
| Sep 23, 2025 | 30.15 | 30.56 | 29.85 | 29.92 | 29.92 | -0.47% | 262,216 |
| Sep 22, 2025 | 30.10 | 30.60 | 30.03 | 30.06 | 30.06 | 0.27% | 235,541 |
| Sep 19, 2025 | 30.61 | 30.72 | 29.98 | 29.98 | 29.98 | -1.02% | 695,552 |
| Sep 18, 2025 | 30.27 | 30.56 | 30.05 | 30.29 | 30.29 | -0.49% | 231,353 |
| Sep 17, 2025 | 30.69 | 31.09 | 30.15 | 30.44 | 30.44 | -0.10% | 346,622 |
| Sep 16, 2025 | 30.89 | 31.00 | 30.33 | 30.47 | 30.47 | -0.20% | 323,674 |
| Sep 15, 2025 | 30.76 | 31.04 | 30.20 | 30.53 | 30.53 | -1.36% | 379,585 |
| Sep 12, 2025 | 31.03 | 31.47 | 30.68 | 30.95 | 30.95 | - | 296,002 |
| Sep 11, 2025 | 31.10 | 31.14 | 30.68 | 30.95 | 30.95 | -0.55% | 225,999 |
| Sep 10, 2025 | 31.20 | 31.45 | 30.81 | 31.12 | 31.12 | 0.35% | 365,068 |
| Sep 9, 2025 | 31.37 | 31.66 | 30.80 | 31.01 | 31.01 | -0.23% | 442,524 |
| Sep 8, 2025 | 30.71 | 31.30 | 30.61 | 31.08 | 31.08 | 1.01% | 266,193 |
| Sep 5, 2025 | 30.10 | 31.19 | 30.02 | 30.77 | 30.77 | 3.12% | 475,370 |
| Sep 4, 2025 | 29.98 | 30.02 | 29.43 | 29.84 | 29.84 | 0.13% | 518,971 |
| Sep 3, 2025 | 29.81 | 30.19 | 29.64 | 29.80 | 29.80 | -0.03% | 550,821 |
| Sep 2, 2025 | 30.00 | 30.22 | 29.80 | 29.81 | 29.81 | 0.27% | 348,860 |
| Sep 1, 2025 | 30.14 | 30.41 | 29.47 | 29.73 | 29.57 | -3.72% | 289,501 |
| Aug 29, 2025 | 29.84 | 30.94 | 29.69 | 30.88 | 30.71 | 3.49% | 608,182 |
| Aug 28, 2025 | 30.09 | 30.37 | 29.66 | 29.84 | 29.68 | -0.37% | 506,022 |
| Aug 27, 2025 | 30.50 | 30.86 | 29.59 | 29.95 | 29.79 | -2.12% | 825,712 |
| Aug 26, 2025 | 29.20 | 30.60 | 29.04 | 30.60 | 30.44 | 3.38% | 1,026,978 |
| Aug 25, 2025 | 28.08 | 29.89 | 28.00 | 29.60 | 29.44 | 4.45% | 865,215 |
| Aug 22, 2025 | 26.57 | 28.63 | 26.26 | 28.34 | 28.19 | 8.17% | 910,663 |
| Aug 21, 2025 | 24.80 | 26.89 | 24.75 | 26.20 | 26.06 | 10.69% | 607,040 |
| Aug 20, 2025 | 24.45 | 24.60 | 23.48 | 23.67 | 23.54 | -2.63% | 508,570 |
| Aug 19, 2025 | 24.10 | 24.40 | 23.90 | 24.31 | 24.18 | 0.21% | 326,041 |
| Aug 18, 2025 | 24.05 | 24.26 | 23.83 | 24.26 | 24.13 | 0.33% | 324,332 |