Cadence Opportunities Fund Limited (ASX:CDO)
Australia · Delayed Price · Currency is AUD 2.140
-0.010 (-0.47%)
Jan 22, 2026, 2:46 PM AEST
ASX:CDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 2.15 | 2.15 | 2.10 | 2.14 | 2.14 | -0.47% | 5,420 |
| Jan 21, 2026 | 2.09 | 2.15 | 2.09 | 2.15 | 2.15 | 3.86% | 10,693 |
| Jan 20, 2026 | 2.07 | 2.09 | 2.07 | 2.07 | 2.07 | -0.96% | 67,982 |
| Jan 19, 2026 | 2.08 | 2.09 | 2.08 | 2.09 | 2.09 | - | 3,755 |
| Jan 16, 2026 | 2.11 | 2.11 | 2.09 | 2.09 | 2.09 | -1.42% | 11,762 |
| Jan 15, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.40% | 10,000 |
| Jan 14, 2026 | 2.18 | 2.18 | 2.15 | 2.15 | 2.15 | 1.90% | 27,295 |
| Jan 13, 2026 | 2.14 | 2.14 | 2.11 | 2.11 | 2.11 | 0.48% | 6,550 |
| Jan 12, 2026 | 2.06 | 2.12 | 2.06 | 2.10 | 2.10 | 1.94% | 39,877 |
| Jan 9, 2026 | 1.95 | 2.06 | 1.95 | 2.06 | 2.06 | 5.64% | 94,231 |
| Jan 8, 2026 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | 1.04% | 42,437 |
| Jan 7, 2026 | 1.94 | 2.00 | 1.93 | 1.93 | 1.93 | 0.52% | 39,710 |
| Jan 6, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.26% | 21,300 |
| Jan 5, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.26% | 5,745 |
| Jan 2, 2026 | 1.92 | 1.92 | 1.90 | 1.91 | 1.91 | -2.05% | 31,248 |
| Dec 29, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.36% | 5,249 |
| Dec 23, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.31% | 330 |
| Dec 22, 2025 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | 2.63% | 5,754 |
| Dec 19, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.60% | 3,608 |
| Dec 17, 2025 | 1.87 | 1.89 | 1.87 | 1.87 | 1.87 | 0.54% | 23,789 |
| Dec 16, 2025 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | 0.54% | 12,596 |
| Dec 15, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 0.82% | 5,977 |
| Dec 11, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.82% | 600 |
| Dec 9, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 0.83% | 3,206 |
| Dec 8, 2025 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -0.82% | 600 |
| Dec 5, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.27% | 5,494 |
| Dec 3, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 1.39% | 8,369 |
| Dec 2, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | - | 29,115 |
| Dec 1, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.28% | 44,796 |
| Nov 28, 2025 | 1.82 | 1.84 | 1.79 | 1.80 | 1.80 | -0.83% | 131,508 |
| Nov 26, 2025 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -1.63% | 50,688 |
| Nov 25, 2025 | 1.83 | 1.85 | 1.83 | 1.84 | 1.84 | 1.38% | 37,075 |
| Nov 24, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.27% | 9,020 |
| Nov 21, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -1.62% | 58,643 |
| Nov 20, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 173 |
| Nov 19, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.54% | 49,672 |
| Nov 18, 2025 | 1.86 | 1.86 | 1.84 | 1.86 | 1.86 | 1.64% | 76,741 |
| Nov 17, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | 0.55% | 7,500 |
| Nov 14, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 13,664 |
| Nov 13, 2025 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | -1.62% | 13,372 |
| Nov 12, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | 5,405 |
| Nov 10, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 175 |
| Nov 7, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.27% | 8,780 |
| Nov 6, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.27% | 11,500 |
| Nov 5, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 15,000 |
| Nov 3, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -1.06% | 12,100 |
| Oct 31, 2025 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -0.79% | 1,819 |
| Oct 30, 2025 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 1.61% | 4,791 |
| Oct 29, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.32% | 3,020 |
| Oct 28, 2025 | 1.89 | 1.89 | 1.86 | 1.89 | 1.89 | 1.34% | 18,500 |