CDD.AX - Cardno Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20190.93500.97000.93000.96500.965042,717
Oct 15, 20190.94500.97500.93500.93500.935066,058
Oct 14, 20190.95500.97000.95500.97000.970036,620
Oct 11, 20190.96001.00000.91000.95000.9500420,292
Oct 10, 20191.00001.00001.00001.00001.0000-
Oct 09, 20191.01001.01000.98001.00001.000060,159
Oct 08, 20191.03501.04000.96501.00001.000045,922
Oct 07, 20191.06001.06000.99701.04001.040065,746
Oct 04, 20190.99501.08000.99501.08001.0800104,795
Oct 03, 20191.05501.05500.96000.96000.960046,019
Oct 02, 20191.07501.07501.02501.04001.040050,118
Oct 01, 20191.10501.12001.07001.07001.0700848,518
Sep 30, 20191.06001.12001.06001.12001.120087,729
Sep 27, 20191.08001.10251.07001.07501.0750149,632
Sep 26, 20191.06001.10001.05501.10001.100081,863
Sep 25, 20191.09001.09501.00001.08001.0800216,896
Sep 24, 20191.10001.10501.10001.10001.1000525,429
Sep 23, 20191.10001.12001.09501.11001.1100139,590
Sep 20, 20191.10001.12001.10001.12001.120080,014
Sep 19, 20191.08001.10751.07501.10001.1000377,773
Sep 18, 20191.07001.11001.07001.07501.0750253,367
Sep 17, 20191.05001.08501.05001.06501.0650131,625
Sep 16, 20191.06501.08001.05001.05001.050080,694
Sep 13, 20191.07001.08001.04501.07501.0750359,846
Sep 12, 20191.03001.08001.03001.07001.0700167,140
Sep 11, 20191.04001.07000.99001.03001.030037,397
Sep 10, 20190.99501.04000.99501.04001.0400168,257
Sep 09, 20190.97000.99500.93000.97500.9750158,346
Sep 06, 20190.97000.98000.94500.98000.9800129,317
Sep 05, 20190.97000.97500.95500.97000.97003,105,473
Sep 04, 20190.95000.98000.95000.97500.975093,022
Sep 03, 20190.96500.97000.95500.97000.970074,761
Sep 02, 20190.95000.96500.92000.96500.9650115,110
Aug 30, 20190.93000.96000.93000.95500.9550110,218
Aug 29, 20190.92000.94000.90000.93000.9300102,440
Aug 28, 20190.90000.95500.90000.92000.920056,130
Aug 27, 20190.90000.90500.87000.90000.900056,746
Aug 26, 20190.90000.95200.87500.91000.910077,588
Aug 23, 20190.95500.95500.87500.92000.9200285,162
Aug 22, 20190.90500.95500.90000.95500.9550177,614
Aug 21, 20190.80000.91000.80000.90500.9050181,447
Aug 20, 20190.85000.86500.82500.84500.845035,770
Aug 19, 20190.84500.84500.79000.80000.8000101,759
Aug 16, 20190.84000.85500.80000.85000.8500155,795
Aug 15, 20190.85500.86500.84000.85500.855038,882
Aug 14, 20190.84500.87500.84500.86000.860051,442
Aug 13, 20190.86500.88500.84500.84500.845039,017
Aug 12, 20190.84000.86000.84000.84500.845020,468
Aug 09, 20190.86500.90000.84000.84000.840080,438
Aug 08, 20190.88000.88000.87500.87500.87509,006
Aug 07, 20190.86000.88500.85000.88500.885065,547
Aug 06, 20190.87500.87500.85500.86000.8600128,122
Aug 05, 20190.90000.91000.89500.90500.905062,749
Aug 02, 20190.90500.92000.90500.91000.910022,642
Aug 01, 20190.90000.90500.90000.90500.905031,032
Jul 31, 20190.89500.92500.89500.92000.92001,081,795
Jul 30, 20190.89500.92000.89500.92000.920027,154
Jul 29, 20190.91000.92500.88000.91000.910057,432
Jul 26, 20190.88500.91000.88500.91000.910050,936
Jul 25, 20190.89000.89000.87500.87500.875052,990
Jul 24, 20190.89500.90500.87500.87500.875097,982
Jul 23, 20190.91000.91000.90000.91000.910010,487
Jul 22, 20190.88500.92000.88500.91000.9100254,823
Jul 19, 20190.88500.91000.88500.91000.910046,691
Jul 18, 20190.88000.88000.88000.88000.88003,430
Jul 17, 20190.91500.92000.87000.92000.920079,379
Jul 16, 20190.91500.92500.90000.92000.92001,073,811
Jul 15, 20190.90000.92000.90000.90000.9000114,648
Jul 12, 20190.90000.92000.90000.90000.900043,938
Jul 11, 20190.93500.93500.90000.90000.900032,418
Jul 10, 20190.91500.93000.89000.89000.890054,392
Jul 09, 20190.89000.94500.89000.91500.915026,485
Jul 08, 20190.91500.94500.91500.94500.945016,569
Jul 05, 20190.94000.94000.90000.91500.915053,887
Jul 04, 20190.96500.96500.89500.89500.895047,178
Jul 03, 20190.95000.97500.92000.97500.9750330,084
Jul 02, 20190.95000.96000.94500.95000.950066,109
Jul 01, 20190.95000.95000.92500.95000.950046,048
Jun 28, 20190.90000.95000.87500.94500.9450353,102
Jun 27, 20190.88000.91000.88000.91000.910072,648
Jun 26, 20190.89500.91000.89000.90000.9000122,198
Jun 25, 20190.88000.91000.88000.90000.900098,516
Jun 24, 20190.88000.90000.86000.86000.8600108,721
Jun 21, 20190.90000.92000.88500.88500.8850233,767
Jun 20, 20190.89500.93500.89500.90000.900039,632
Jun 19, 20190.93000.95500.89500.95500.9550350,265
Jun 18, 20190.89500.95000.88000.94000.9400130,793
Jun 17, 20190.89000.91000.88000.90000.900060,854
Jun 14, 20190.93500.94000.91000.93000.9300146,183
Jun 13, 20190.94000.95000.93000.95000.950065,379
Jun 12, 20190.93500.97000.92000.95500.9550461,960
Jun 11, 20190.95000.95000.90500.92000.920083,523
Jun 07, 20190.88000.95500.88000.95000.9500834,910
Jun 06, 20190.88000.89000.87000.88000.88002,061,594
Jun 05, 20190.88500.88500.86500.88000.8800820,042
Jun 04, 20190.89000.91000.87000.89000.8900683,928
Jun 03, 20190.90000.90500.84500.89000.8900819,215
May 31, 20190.91000.91500.89000.91000.9100789,266
May 30, 20190.91500.93000.90700.91000.91001,099,776
May 29, 20190.92500.92500.90000.91500.9150722,033
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...