Cadence Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	0.760	0.760	0.750	0.750	0.722	88,428
2026-05-06	0.740	0.745	0.735	0.745	0.717	50,289
2026-05-05	0.725	0.735	0.720	0.735	0.708	346,679
2026-05-04	0.745	0.750	0.725	0.725	0.698	275,941
2026-05-01	0.725	0.775	0.725	0.750	0.722	512,999
2026-04-30	0.730	0.730	0.715	0.720	0.693	367,615
2026-04-29	0.735	0.740	0.720	0.720	0.693	930,420
2026-04-28	0.760	0.770	0.735	0.735	0.708	755,749
2026-04-27	0.770	0.770	0.755	0.755	0.727	137,921
2026-04-24	0.755	0.760	0.755	0.760	0.732	52,763
2026-04-23	0.760	0.765	0.750	0.750	0.722	399,519
2026-04-22	0.785	0.785	0.760	0.765	0.737	140,439
2026-04-21	0.780	0.780	0.770	0.770	0.741	53,285
2026-04-20	0.785	0.785	0.770	0.770	0.741	116,757
2026-04-17	0.790	0.790	0.775	0.780	0.751	145,845
2026-04-16	0.785	0.795	0.780	0.785	0.756	170,135
2026-04-15	0.800	0.820	0.780	0.790	0.761	539,419
2026-04-14	0.830	0.840	0.830	0.840	0.780	260,219
2026-04-13	0.850	0.850	0.830	0.835	0.775	178,056
2026-04-10	0.845	0.860	0.840	0.855	0.794	636,282
2026-04-09	0.845	0.845	0.830	0.835	0.775	277,377
2026-04-08	0.835	0.840	0.825	0.840	0.780	458,001
2026-04-07	0.830	0.840	0.820	0.820	0.761	132,674
2026-04-02	0.825	0.830	0.810	0.815	0.757	443,886
2026-04-01	0.805	0.820	0.795	0.820	0.761	213,504
2026-03-31	0.775	0.810	0.775	0.805	0.747	114,665
2026-03-30	0.785	0.790	0.760	0.780	0.724	321,738
2026-03-27	0.780	0.785	0.760	0.780	0.724	178,586
2026-03-26	0.780	0.785	0.775	0.780	0.724	149,523
2026-03-25	0.775	0.785	0.775	0.785	0.729	171,079
2026-03-24	0.765	0.775	0.765	0.765	0.710	360,362
2026-03-23	0.760	0.770	0.740	0.745	0.692	674,173
2026-03-20	0.770	0.775	0.770	0.770	0.715	390,440
2026-03-19	0.790	0.800	0.775	0.785	0.729	445,740
2026-03-18	0.800	0.800	0.795	0.800	0.743	141,274
2026-03-17	0.785	0.795	0.785	0.785	0.729	83,896
2026-03-16	0.795	0.795	0.780	0.780	0.724	350,949
2026-03-13	0.815	0.815	0.790	0.795	0.738	661,939
2026-03-12	0.840	0.860	0.820	0.820	0.761	151,144
2026-03-11	0.835	0.860	0.835	0.850	0.789	486,306
2026-03-10	0.840	0.840	0.825	0.830	0.771	66,576
2026-03-09	0.840	0.840	0.805	0.840	0.780	361,804
2026-03-06	0.840	0.840	0.830	0.840	0.780	170,595
2026-03-05	0.825	0.840	0.825	0.840	0.780	240,856
2026-03-04	0.835	0.840	0.823	0.825	0.766	128,917
2026-03-03	0.870	0.870	0.845	0.845	0.785	413,747
2026-03-02	0.850	0.865	0.850	0.865	0.803	263,264
2026-02-27	0.850	0.870	0.850	0.860	0.798	639,766
2026-02-26	0.850	0.855	0.840	0.855	0.794	251,030
2026-02-25	0.850	0.855	0.835	0.850	0.789	180,715
2026-02-24	0.850	0.850	0.830	0.840	0.780	154,055
2026-02-23	0.840	0.845	0.825	0.845	0.785	319,846
2026-02-20	0.810	0.860	0.810	0.840	0.780	439,371
2026-02-19	0.820	0.820	0.805	0.805	0.747	26,111
2026-02-18	0.800	0.820	0.795	0.810	0.752	471,420
2026-02-17	0.810	0.810	0.795	0.810	0.752	52,905
2026-02-16	0.800	0.805	0.795	0.805	0.747	116,978
2026-02-13	0.800	0.800	0.790	0.800	0.743	247,681
2026-02-12	0.805	0.815	0.800	0.805	0.747	500,509
2026-02-11	0.800	0.815	0.790	0.795	0.738	655,312

← NewerPage 3 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0300 AUD
2026-04-15	0.0300 AUD
2025-10-15	0.0300 AUD
2025-04-10	0.0300 AUD
2024-10-15	0.0300 AUD
2024-04-15	0.0300 AUD
2023-10-16	0.0300 AUD
2023-04-14	0.0400 AUD
2022-10-17	0.0400 AUD
2022-03-31	0.0400 AUD
2021-10-18	0.0300 AUD
2021-04-29	0.0200 AUD
2020-10-19	0.0200 AUD
2020-04-29	0.0200 AUD
2019-10-18	0.0200 AUD
2019-04-29	0.0300 AUD

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