Cadoux Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.325	0.345	0.295	0.310	0.310	1,845,553
2022-01-25	0.335	0.335	0.310	0.325	0.325	1,756,179
2022-01-24	0.340	0.345	0.325	0.325	0.325	1,672,362
2022-01-21	0.390	0.395	0.350	0.350	0.350	1,849,220
2022-01-20	0.400	0.400	0.390	0.390	0.390	1,392,653
2022-01-19	0.415	0.415	0.395	0.400	0.400	1,035,028
2022-01-18	0.440	0.440	0.410	0.410	0.410	1,232,567
2022-01-17	0.415	0.445	0.410	0.415	0.415	2,990,105
2022-01-14	0.410	0.415	0.400	0.415	0.415	729,840
2022-01-13	0.415	0.425	0.405	0.410	0.410	329,092
2022-01-12	0.420	0.430	0.400	0.415	0.415	960,798
2022-01-11	0.420	0.435	0.410	0.410	0.410	1,601,970
2022-01-10	0.405	0.420	0.395	0.415	0.415	1,018,751
2022-01-07	0.400	0.400	0.390	0.400	0.400	383,322
2022-01-06	0.415	0.415	0.390	0.400	0.400	1,041,547
2022-01-05	0.370	0.430	0.370	0.415	0.415	2,740,501
2022-01-04	0.385	0.390	0.350	0.370	0.370	1,601,963
2021-12-31	0.360	0.375	0.350	0.375	0.375	930,056
2021-12-30	0.360	0.360	0.340	0.355	0.355	347,554
2021-12-29	0.320	0.355	0.320	0.355	0.355	1,002,534
2021-12-24	0.325	0.325	0.320	0.320	0.320	151,495
2021-12-23	0.310	0.325	0.310	0.325	0.325	322,164
2021-12-22	0.320	0.325	0.310	0.310	0.310	433,788
2021-12-21	0.325	0.325	0.315	0.315	0.315	198,316
2021-12-20	0.340	0.340	0.315	0.340	0.340	387,463
2021-12-17	0.330	0.340	0.325	0.340	0.340	323,497
2021-12-16	0.325	0.340	0.300	0.335	0.335	1,557,992
2021-12-15	0.320	0.335	0.320	0.320	0.320	1,441,020
2021-12-14	0.310	0.315	0.300	0.310	0.310	358,265
2021-12-13	0.320	0.320	0.305	0.310	0.310	117,519
2021-12-10	0.315	0.320	0.300	0.320	0.320	383,550
2021-12-09	0.325	0.335	0.300	0.305	0.305	1,743,863
2021-12-08	0.320	0.325	0.315	0.320	0.320	1,724,815
2021-12-07	0.280	0.310	0.280	0.305	0.305	1,470,683
2021-12-06	0.310	0.310	0.270	0.275	0.275	2,086,559
2021-12-03	0.310	0.325	0.305	0.315	0.315	1,855,214
2021-12-02	0.320	0.320	0.300	0.300	0.300	1,058,494
2021-12-01	0.320	0.330	0.315	0.320	0.320	1,984,351
2021-11-30	0.330	0.335	0.320	0.325	0.325	1,463,677
2021-11-29	0.325	0.335	0.325	0.325	0.325	2,528,032
2021-11-26	0.370	0.370	0.325	0.335	0.335	2,879,832
2021-11-25	0.340	0.370	0.330	0.355	0.355	1,668,675
2021-11-24	0.345	0.350	0.335	0.345	0.345	486,627
2021-11-23	0.340	0.355	0.335	0.345	0.345	1,150,257
2021-11-22	0.355	0.355	0.335	0.340	0.340	877,490
2021-11-19	0.360	0.360	0.340	0.340	0.340	826,422
2021-11-18	0.355	0.360	0.345	0.360	0.360	623,557
2021-11-17	0.360	0.360	0.345	0.360	0.360	1,419,984
2021-11-16	0.370	0.370	0.355	0.360	0.360	1,241,510
2021-11-15	0.380	0.380	0.360	0.365	0.365	1,030,798
2021-11-12	0.380	0.395	0.375	0.375	0.375	1,023,910
2021-11-11	0.385	0.385	0.370	0.370	0.370	450,537
2021-11-10	0.385	0.385	0.355	0.385	0.385	2,647,789
2021-11-09	0.410	0.415	0.370	0.375	0.375	2,229,827
2021-11-08	0.395	0.425	0.390	0.405	0.405	1,980,541
2021-11-05	0.390	0.400	0.380	0.390	0.390	959,632
2021-11-04	0.380	0.385	0.365	0.375	0.375	1,280,981
2021-11-03	0.360	0.375	0.360	0.375	0.375	1,018,028
2021-11-02	0.385	0.385	0.360	0.360	0.360	909,041
2021-11-01	0.390	0.400	0.385	0.385	0.385	542,167

← NewerPage 21 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.