Cadence Capital Limited (ASX:CDM)
Australia · Delayed Price · Currency is AUD 0.6750
+0.0050 (0.75%)
Aug 25, 2025, 3:49 PM AEST
Cadence Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | 0.75% | 340,423 |
| Aug 22, 2025 | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | -2.19% | 672,933 |
| Aug 21, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 0.74% | 201,398 |
| Aug 20, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 0.74% | 184,414 |
| Aug 19, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -1.46% | 295,703 |
| Aug 18, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | - | 164,540 |
| Aug 17, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 10,000 |
| Aug 15, 2025 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | 0.74% | 419,940 |
| Aug 14, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 293,100 |
| Aug 13, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 0.74% | 24,906 |
| Aug 12, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 43,981 |
| Aug 11, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 0.75% | 58,238 |
| Aug 8, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | - | 149,744 |
| Aug 7, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | - | 167,109 |
| Aug 6, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.75% | 255,389 |
| Aug 5, 2025 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | - | 244,163 |
| Aug 4, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | - | 46,531 |
| Aug 1, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | - | 387,332 |
| Jul 31, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | - | 347,789 |
| Jul 30, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 0.76% | 64,281 |
| Jul 29, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | 226,932 |
| Jul 28, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -1.49% | 186,091 |
| Jul 25, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | - | 95,825 |
| Jul 24, 2025 | 0.68 | 0.69 | 0.66 | 0.67 | 0.67 | - | 304,176 |
| Jul 23, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -0.74% | 54,379 |
| Jul 22, 2025 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | 0.75% | 126,201 |
| Jul 21, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.74% | 461,400 |
| Jul 18, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -1.46% | 494,532 |
| Jul 17, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | - | 267,620 |
| Jul 16, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | 0.74% | 255,727 |
| Jul 15, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 256,767 |
| Jul 14, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 366,510 |
| Jul 11, 2025 | 0.68 | 0.70 | 0.68 | 0.68 | 0.68 | 0.74% | 220,459 |
| Jul 10, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -1.46% | 384,796 |
| Jul 9, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.48% | 654,710 |
| Jul 8, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 3.05% | 209,733 |
| Jul 7, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.76% | 65,142 |
| Jul 4, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | - | 119,867 |
| Jul 3, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 334,378 |
| Jul 2, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.56% | 152,054 |
| Jul 1, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | 0.79% | 153,238 |
| Jun 30, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.78% | 313,212 |
| Jun 27, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | 0.79% | 263,520 |
| Jun 26, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | - | 506,903 |
| Jun 25, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 362,650 |
| Jun 24, 2025 | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | 0.79% | 1,084,935 |
| Jun 23, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | - | 366,781 |
| Jun 20, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.79% | 410,624 |
| Jun 19, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 0.79% | 605,431 |
| Jun 18, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | - | 237,768 |