U.S. markets closed

Cardno Limited (CDD.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.34500.0000 (0.00%)
As of 12:32PM AEDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 20210.34500.35500.33500.34500.3450192,323
Jan 27, 20210.36000.36000.34500.34500.3450359,051
Jan 25, 20210.35250.35500.35000.35000.3500155,042
Jan 22, 20210.35000.35000.35000.35000.35007,524
Jan 21, 20210.34500.35000.34500.35000.350075,455
Jan 20, 20210.33500.33500.33500.33500.3350-
Jan 19, 20210.35000.35000.33500.33500.3350110,989
Jan 18, 20210.34000.34000.33500.34000.3400226,427
Jan 15, 20210.34000.34000.34000.34000.3400-
Jan 14, 20210.36000.36000.34000.34000.340042,718
Jan 13, 20210.34000.35000.33500.34500.3450295,731
Jan 12, 20210.35000.35000.34000.34000.3400125,928
Jan 11, 20210.35500.35500.35000.35000.3500140,717
Jan 08, 20210.35500.36250.35500.35500.3550242,169
Jan 07, 20210.34500.37500.33500.37000.3700475,008
Jan 06, 20210.34500.34500.34000.34500.345036,344
Jan 05, 20210.34000.34000.33500.33500.335030,972
Jan 04, 20210.34000.34500.34000.34000.340041,844
Dec 31, 20200.34000.34500.33500.34000.340081,103
Dec 30, 20200.34000.34500.34000.34500.34505,500
Dec 29, 20200.33500.33500.33500.33500.335032,433
Dec 24, 20200.35000.35000.33500.33500.3350118,397
Dec 23, 20200.34500.35000.33500.35000.3500143,559
Dec 22, 20200.33500.35000.32500.35000.3500194,357
Dec 21, 20200.33500.34000.32500.33000.3300254,254
Dec 18, 20200.33500.34500.33000.33500.3350237,535
Dec 17, 20200.33000.33500.32500.33500.3350277,079
Dec 16, 20200.32500.33000.32000.32000.320050,432
Dec 15, 20200.33000.33500.32000.32000.3200270,887
Dec 14, 20200.33000.33000.32500.32500.3250169,161
Dec 11, 20200.32500.32500.32500.32500.325026,608
Dec 10, 20200.33000.33000.32500.32500.3250164,974
Dec 09, 20200.33000.33000.32000.32500.325094,779
Dec 08, 20200.34000.34000.32000.32500.3250226,690
Dec 07, 20200.34000.34250.32500.32500.3250225,692
Dec 04, 20200.34500.34750.33500.33500.3350327,583
Dec 03, 20200.32500.34500.32500.33500.3350174,073
Dec 02, 20200.33000.34000.32500.32500.325062,374
Dec 01, 20200.33500.33500.32000.32500.3250145,374
Nov 30, 20200.32500.34000.32500.33000.330090,086
Nov 27, 20200.33500.33500.31500.32500.3250353,341
Nov 26, 20200.34000.34500.33000.34000.3400233,110
Nov 25, 20200.35000.36000.34000.34500.3450383,570
Nov 24, 20200.34500.37000.34500.36000.3600408,717
Nov 23, 20200.36500.36500.35000.35000.3500229,751
Nov 20, 20200.35000.35500.34000.35500.3550245,423
Nov 19, 20200.33000.34500.33000.34000.3400141,248
Nov 18, 20200.32000.33500.32000.33500.3350198,165
Nov 17, 20200.31500.33000.31500.33000.3300400,464
Nov 16, 20200.31500.31500.31500.31500.315094,650
Nov 13, 20200.31000.31500.31000.31500.3150202,191
Nov 12, 20200.30000.30000.29500.30000.300096,404
Nov 11, 20200.28500.29500.28500.29500.2950132,223
Nov 10, 20200.28000.29000.28000.28000.2800262,774
Nov 09, 20200.28000.28000.28000.28000.2800279,153
Nov 06, 20200.28500.28500.28000.28000.2800394,756
Nov 05, 20200.28000.28500.28000.28500.285010,289
Nov 04, 20200.28500.28500.28000.28000.2800107,070
Nov 03, 20200.28000.28500.27500.28000.2800381,045
Nov 02, 20200.29000.29000.28000.28000.2800106,109
Oct 30, 20200.28500.29000.26000.29000.29002,715,122
Oct 29, 20200.28000.29000.28000.28000.2800902,846
Oct 28, 20200.30000.30500.27700.28500.285066,416,820
Oct 27, 20200.30000.32000.29000.30000.30005,862,189
Oct 26, 20200.30000.31000.30000.30500.30501,262,119
Oct 23, 20200.29500.30000.29000.29500.2950142,227
Oct 22, 20200.29000.29500.29000.29000.2900256,482
Oct 21, 20200.30000.30000.29500.29500.2950101,287
Oct 20, 20200.29500.30000.29000.29500.2950868,907
Oct 19, 20200.28500.29500.28500.29000.2900136,761
Oct 16, 20200.29500.30000.29000.29000.2900358,602
Oct 15, 20200.29500.31000.29000.29000.2900176,788
Oct 14, 20200.29500.30500.29500.29500.295042,422
Oct 13, 20200.29500.30000.29500.29500.2950872,477
Oct 12, 20200.30000.31000.29000.29500.2950338,402
Oct 09, 20200.30000.31000.30000.30000.3000496,577
Oct 08, 20200.29500.30500.29500.30000.3000199,378
Oct 07, 20200.30000.30500.29500.29500.2950140,357
Oct 06, 20200.30000.30500.29500.30500.3050312,764
Oct 05, 20200.29500.29500.29500.29500.2950129,491
Oct 02, 20200.31000.31000.29000.29500.2950612,751
Oct 01, 20200.29500.31000.29200.31000.3100388,525
Sep 30, 20200.30500.31500.29000.29000.29001,187,961
Sep 29, 20200.29500.31000.29000.30000.3000922,170
Sep 28, 20200.29000.29500.29000.29000.2900177,000
Sep 25, 20200.29000.29000.28500.28500.285098,296
Sep 24, 20200.28500.29000.28000.28500.2850224,708
Sep 23, 20200.29500.29500.28500.28500.285086,284
Sep 22, 20200.29000.29000.28500.28500.285048,206
Sep 21, 20200.29500.29500.28500.29000.2900138,553
Sep 18, 20200.29000.29000.28500.28500.2850153,323
Sep 17, 20200.29000.29000.28500.29000.2900163,038
Sep 16, 20200.29000.29500.28500.29000.2900126,438
Sep 15, 20200.29000.29700.29000.29000.2900515,346
Sep 14, 20200.29000.29000.28500.29000.2900167,535
Sep 11, 20200.28000.29000.28000.29000.2900201,426
Sep 10, 20200.28500.29000.28000.28000.280018,449
Sep 09, 20200.28000.28000.27000.28000.2800398,889
Sep 08, 20200.28000.29000.28000.28000.2800311,191
Sep 07, 20200.28000.29000.28000.29000.2900558,652
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...