Cadence Opportunities Fund Limited (ASX:CDO)
Australia · Delayed Price · Currency is AUD 2.070
0.00 (0.00%)
May 5, 2026, 9:59 AM AEST
ASX:CDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | 8 |
| May 4, 2026 | 2.09 | 2.09 | 2.07 | 2.07 | 2.07 | -0.48% | 1,840 |
| May 1, 2026 | 2.14 | 2.14 | 2.08 | 2.08 | 2.08 | -2.35% | 5,650 |
| Apr 30, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | 1,356 |
| Apr 29, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 2.90% | 7,971 |
| Apr 28, 2026 | 2.12 | 2.12 | 2.07 | 2.07 | 2.07 | -4.83% | 10,175 |
| Apr 27, 2026 | 2.14 | 2.19 | 2.13 | 2.18 | 2.18 | 1.64% | 4,166 |
| Apr 24, 2026 | 2.15 | 2.15 | 2.14 | 2.14 | 2.14 | -0.47% | 715 |
| Apr 23, 2026 | 2.21 | 2.21 | 2.15 | 2.15 | 2.15 | - | 220 |
| Apr 17, 2026 | 2.37 | 2.37 | 2.15 | 2.15 | 2.15 | -6.93% | 5,321 |
| Apr 15, 2026 | 2.36 | 2.36 | 2.31 | 2.31 | 2.31 | 0.43% | 1,520 |
| Apr 14, 2026 | 2.45 | 2.45 | 2.27 | 2.30 | 2.23 | -4.17% | 56,860 |
| Apr 13, 2026 | 2.30 | 2.40 | 2.25 | 2.40 | 2.32 | 4.35% | 16,544 |
| Apr 10, 2026 | 2.25 | 2.30 | 2.25 | 2.30 | 2.23 | 2.22% | 49,341 |
| Apr 9, 2026 | 2.24 | 2.25 | 2.24 | 2.25 | 2.18 | -2.17% | 72,170 |
| Apr 8, 2026 | 2.19 | 2.30 | 2.19 | 2.30 | 2.23 | 5.02% | 26,803 |
| Apr 7, 2026 | 2.20 | 2.24 | 2.16 | 2.19 | 2.12 | -0.45% | 51,447 |
| Apr 2, 2026 | 2.20 | 2.25 | 2.20 | 2.20 | 2.13 | 0.46% | 22,689 |
| Apr 1, 2026 | 2.16 | 2.19 | 2.16 | 2.19 | 2.12 | 1.39% | 17,758 |
| Mar 31, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.09 | 2.37% | 337 |
| Mar 30, 2026 | 2.17 | 2.17 | 2.11 | 2.11 | 2.04 | -1.86% | 46,615 |
| Mar 27, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.08 | -0.92% | 1,778 |
| Mar 25, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.10 | 2.84% | 2,188 |
| Mar 24, 2026 | 2.10 | 2.11 | 2.10 | 2.11 | 2.04 | -3.65% | 9,513 |
| Mar 23, 2026 | 2.18 | 2.19 | 2.18 | 2.19 | 2.12 | 3.30% | 547 |
| Mar 20, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.05 | - | 60 |
| Mar 19, 2026 | 2.12 | 2.12 | 2.10 | 2.12 | 2.05 | 1.92% | 25,262 |
| Mar 18, 2026 | 2.05 | 2.08 | 2.05 | 2.08 | 2.01 | 1.46% | 5,972 |
| Mar 17, 2026 | 2.11 | 2.11 | 2.05 | 2.05 | 1.98 | - | 2 |
| Mar 16, 2026 | 2.06 | 2.08 | 2.05 | 2.05 | 1.98 | -0.49% | 43,227 |
| Mar 13, 2026 | 2.07 | 2.07 | 2.06 | 2.06 | 1.99 | -0.48% | 1,539 |
| Mar 12, 2026 | 2.08 | 2.08 | 2.07 | 2.07 | 2.00 | -3.72% | 17,483 |
| Mar 11, 2026 | 2.19 | 2.19 | 2.15 | 2.15 | 2.08 | -1.83% | 17,320 |
| Mar 10, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.12 | 1.39% | 4,566 |
| Mar 9, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.09 | 0.47% | 1 |
| Mar 6, 2026 | 2.12 | 2.15 | 2.11 | 2.15 | 2.08 | 0.94% | 31,876 |
| Mar 5, 2026 | 2.09 | 2.13 | 2.09 | 2.13 | 2.06 | 1.43% | 25,437 |
| Mar 4, 2026 | 2.10 | 2.10 | 2.05 | 2.10 | 2.03 | -0.94% | 59,730 |
| Mar 3, 2026 | 2.16 | 2.16 | 2.12 | 2.12 | 2.05 | -4.93% | 17,588 |
| Mar 2, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.16 | 1.36% | 2,466 |
| Feb 27, 2026 | 2.18 | 2.20 | 2.18 | 2.20 | 2.13 | 0.92% | 41,465 |
| Feb 26, 2026 | 2.17 | 2.18 | 2.17 | 2.18 | 2.11 | 0.46% | 14,010 |
| Feb 25, 2026 | 2.18 | 2.18 | 2.17 | 2.17 | 2.10 | -1.36% | 3,245 |
| Feb 24, 2026 | 2.17 | 2.20 | 2.17 | 2.20 | 2.13 | 1.38% | 32,167 |
| Feb 23, 2026 | 2.15 | 2.17 | 2.11 | 2.17 | 2.10 | 0.93% | 36,420 |
| Feb 20, 2026 | 2.10 | 2.17 | 2.10 | 2.15 | 2.08 | 1.90% | 143,664 |
| Feb 19, 2026 | 2.13 | 2.13 | 2.09 | 2.11 | 2.04 | -1.40% | 17,115 |
| Feb 18, 2026 | 2.12 | 2.14 | 2.12 | 2.14 | 2.07 | 3.38% | 11,328 |
| Feb 17, 2026 | 2.12 | 2.12 | 2.07 | 2.07 | 2.00 | 0.98% | 11,755 |
| Feb 16, 2026 | 2.10 | 2.12 | 2.05 | 2.05 | 1.98 | -1.91% | 4,765 |