Codan Limited (ASX:CDA)
Australia · Delayed Price · Currency is AUD 31.12
+0.11 (0.35%)
Sep 10, 2025, 4:10 PM AEST
Codan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 24.33 | 24.33 | 23.84 | 24.18 | 24.05 | -0.58% | 288,496 |
| Aug 14, 2025 | 24.19 | 24.36 | 23.82 | 24.32 | 24.19 | 0.79% | 422,961 |
| Aug 13, 2025 | 23.88 | 24.19 | 23.61 | 24.13 | 24.00 | 1.34% | 336,866 |
| Aug 12, 2025 | 23.51 | 23.91 | 23.49 | 23.81 | 23.68 | 0.72% | 297,568 |
| Aug 11, 2025 | 23.65 | 24.13 | 23.56 | 23.64 | 23.51 | 0.04% | 433,789 |
| Aug 8, 2025 | 23.53 | 23.67 | 23.30 | 23.63 | 23.50 | 0.98% | 438,055 |
| Aug 7, 2025 | 23.29 | 23.61 | 23.09 | 23.40 | 23.27 | 0.52% | 512,494 |
| Aug 6, 2025 | 22.45 | 23.40 | 22.42 | 23.28 | 23.15 | 3.60% | 677,207 |
| Aug 5, 2025 | 21.61 | 22.48 | 21.50 | 22.47 | 22.35 | 6.64% | 556,214 |
| Aug 4, 2025 | 21.17 | 21.41 | 21.06 | 21.07 | 20.96 | -2.68% | 298,810 |
| Aug 1, 2025 | 20.87 | 21.73 | 20.72 | 21.65 | 21.53 | 3.34% | 515,543 |
| Jul 31, 2025 | 20.68 | 20.97 | 20.51 | 20.95 | 20.84 | 1.21% | 358,711 |
| Jul 30, 2025 | 20.50 | 20.70 | 20.28 | 20.70 | 20.59 | 0.19% | 372,151 |
| Jul 29, 2025 | 20.71 | 20.77 | 20.32 | 20.66 | 20.55 | -0.14% | 273,534 |
| Jul 28, 2025 | 20.65 | 20.82 | 20.42 | 20.69 | 20.58 | 0.39% | 196,649 |
| Jul 25, 2025 | 20.38 | 20.67 | 20.32 | 20.61 | 20.50 | 0.15% | 252,500 |
| Jul 24, 2025 | 20.34 | 20.66 | 20.19 | 20.58 | 20.47 | 1.43% | 319,446 |
| Jul 23, 2025 | 20.50 | 20.50 | 20.14 | 20.29 | 20.18 | -0.59% | 203,249 |
| Jul 22, 2025 | 20.36 | 20.66 | 20.22 | 20.41 | 20.30 | 0.29% | 265,270 |
| Jul 21, 2025 | 20.10 | 20.37 | 19.90 | 20.35 | 20.24 | 0.54% | 223,700 |
| Jul 18, 2025 | 20.09 | 20.24 | 19.97 | 20.24 | 20.13 | 2.48% | 335,833 |
| Jul 17, 2025 | 19.48 | 19.88 | 19.24 | 19.75 | 19.64 | 3.13% | 239,357 |
| Jul 16, 2025 | 19.02 | 19.22 | 18.86 | 19.15 | 19.05 | 0.52% | 168,179 |
| Jul 15, 2025 | 19.06 | 19.10 | 18.83 | 19.05 | 18.95 | 1.22% | 133,314 |
| Jul 14, 2025 | 18.32 | 18.85 | 18.22 | 18.82 | 18.72 | 1.62% | 323,845 |
| Jul 11, 2025 | 18.88 | 18.88 | 18.50 | 18.52 | 18.42 | -1.33% | 120,255 |
| Jul 10, 2025 | 19.00 | 19.00 | 18.63 | 18.77 | 18.67 | 0.11% | 223,235 |
| Jul 9, 2025 | 19.00 | 19.06 | 18.66 | 18.75 | 18.65 | -1.47% | 189,357 |
| Jul 8, 2025 | 19.28 | 19.30 | 18.84 | 19.03 | 18.93 | -1.60% | 408,393 |
| Jul 7, 2025 | 19.39 | 19.55 | 19.12 | 19.34 | 19.24 | -0.46% | 274,383 |
| Jul 4, 2025 | 19.84 | 20.00 | 19.38 | 19.43 | 19.33 | -1.52% | 167,977 |
| Jul 3, 2025 | 19.80 | 19.99 | 19.60 | 19.73 | 19.62 | -1.00% | 199,556 |