Cadence Capital Limited (ASX:CDM)
Australia · Delayed Price · Currency is AUD 0.7050
+0.0050 (0.71%)
Sep 19, 2025, 3:50 PM AEST
Cadence Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 0.71% | 289,981 |
| Sep 18, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.72% | 105,546 |
| Sep 17, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | 0.72% | 278,391 |
| Sep 16, 2025 | 0.70 | 0.71 | 0.68 | 0.69 | 0.69 | - | 538,647 |
| Sep 15, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 184,627 |
| Sep 14, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 66,076 |
| Sep 12, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -0.72% | 253,820 |
| Sep 11, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | -0.71% | 214,229 |
| Sep 10, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 2.19% | 352,701 |
| Sep 9, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | -0.72% | 82,420 |
| Sep 8, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | 0.73% | 200,992 |
| Sep 5, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | -0.72% | 91,392 |
| Sep 4, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.47% | 137,461 |
| Sep 3, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.74% | 382,073 |
| Sep 2, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 168,388 |
| Sep 1, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.30% | 114,784 |
| Aug 29, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.30% | 98,954 |
| Aug 28, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 306,516 |
| Aug 27, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 90,983 |
| Aug 26, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 184,881 |
| Aug 25, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | 0.75% | 340,448 |
| 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 |