Codan Limited (ASX:CDA)
Australia flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202534.3534.6733.9434.43-0.38%108,416
Oct 22, 202534.1034.3333.2034.3034.300.68%578,670
Oct 21, 202533.5634.1833.5434.0734.071.52%321,202
Oct 20, 202532.7233.7732.7133.5633.561.45%275,452
Oct 17, 202533.4033.4332.3133.0833.08-1.17%1,229,638
Oct 16, 202534.4334.6833.0233.4733.47-1.53%392,877
Oct 15, 202533.6034.2933.2033.9933.991.34%778,726
Oct 14, 202532.9534.0332.9533.5433.542.47%642,033
Oct 13, 202532.6833.1932.4932.7332.73-1.53%502,119
Oct 10, 202532.6233.5832.4533.2433.241.78%359,937
Oct 9, 202532.2033.1032.0632.6632.661.71%564,623
Oct 8, 202531.7732.2131.6732.1132.110.78%471,007
Oct 7, 202530.7032.1030.5931.8631.864.87%608,092
Oct 6, 202531.0331.0430.1930.3830.38-0.07%252,896
Oct 5, 202531.0331.0430.3230.4030.40-2.44%13,123
Oct 3, 202530.9031.4530.5031.1631.162.53%644,291
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