Mail

CDD.AX - Cardno Limited

ASX - ASX Delayed Price. Currency in AUD

Show:

Historical Prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 16, 2019	0.9350	0.9700	0.9300	0.9650	0.9650	42,717
Oct 15, 2019	0.9450	0.9750	0.9350	0.9350	0.9350	66,058
Oct 14, 2019	0.9550	0.9700	0.9550	0.9700	0.9700	36,620
Oct 11, 2019	0.9600	1.0000	0.9100	0.9500	0.9500	420,292
Oct 10, 2019	1.0000	1.0000	1.0000	1.0000	1.0000	-
Oct 09, 2019	1.0100	1.0100	0.9800	1.0000	1.0000	60,159
Oct 08, 2019	1.0350	1.0400	0.9650	1.0000	1.0000	45,922
Oct 07, 2019	1.0600	1.0600	0.9970	1.0400	1.0400	65,746
Oct 04, 2019	0.9950	1.0800	0.9950	1.0800	1.0800	104,795
Oct 03, 2019	1.0550	1.0550	0.9600	0.9600	0.9600	46,019
Oct 02, 2019	1.0750	1.0750	1.0250	1.0400	1.0400	50,118
Oct 01, 2019	1.1050	1.1200	1.0700	1.0700	1.0700	848,518
Sep 30, 2019	1.0600	1.1200	1.0600	1.1200	1.1200	87,729
Sep 27, 2019	1.0800	1.1025	1.0700	1.0750	1.0750	149,632
Sep 26, 2019	1.0600	1.1000	1.0550	1.1000	1.1000	81,863
Sep 25, 2019	1.0900	1.0950	1.0000	1.0800	1.0800	216,896
Sep 24, 2019	1.1000	1.1050	1.1000	1.1000	1.1000	525,429
Sep 23, 2019	1.1000	1.1200	1.0950	1.1100	1.1100	139,590
Sep 20, 2019	1.1000	1.1200	1.1000	1.1200	1.1200	80,014
Sep 19, 2019	1.0800	1.1075	1.0750	1.1000	1.1000	377,773
Sep 18, 2019	1.0700	1.1100	1.0700	1.0750	1.0750	253,367
Sep 17, 2019	1.0500	1.0850	1.0500	1.0650	1.0650	131,625
Sep 16, 2019	1.0650	1.0800	1.0500	1.0500	1.0500	80,694
Sep 13, 2019	1.0700	1.0800	1.0450	1.0750	1.0750	359,846
Sep 12, 2019	1.0300	1.0800	1.0300	1.0700	1.0700	167,140
Sep 11, 2019	1.0400	1.0700	0.9900	1.0300	1.0300	37,397
Sep 10, 2019	0.9950	1.0400	0.9950	1.0400	1.0400	168,257
Sep 09, 2019	0.9700	0.9950	0.9300	0.9750	0.9750	158,346
Sep 06, 2019	0.9700	0.9800	0.9450	0.9800	0.9800	129,317
Sep 05, 2019	0.9700	0.9750	0.9550	0.9700	0.9700	3,105,473
Sep 04, 2019	0.9500	0.9800	0.9500	0.9750	0.9750	93,022
Sep 03, 2019	0.9650	0.9700	0.9550	0.9700	0.9700	74,761
Sep 02, 2019	0.9500	0.9650	0.9200	0.9650	0.9650	115,110
Aug 30, 2019	0.9300	0.9600	0.9300	0.9550	0.9550	110,218
Aug 29, 2019	0.9200	0.9400	0.9000	0.9300	0.9300	102,440
Aug 28, 2019	0.9000	0.9550	0.9000	0.9200	0.9200	56,130
Aug 27, 2019	0.9000	0.9050	0.8700	0.9000	0.9000	56,746
Aug 26, 2019	0.9000	0.9520	0.8750	0.9100	0.9100	77,588
Aug 23, 2019	0.9550	0.9550	0.8750	0.9200	0.9200	285,162
Aug 22, 2019	0.9050	0.9550	0.9000	0.9550	0.9550	177,614
Aug 21, 2019	0.8000	0.9100	0.8000	0.9050	0.9050	181,447
Aug 20, 2019	0.8500	0.8650	0.8250	0.8450	0.8450	35,770
Aug 19, 2019	0.8450	0.8450	0.7900	0.8000	0.8000	101,759
Aug 16, 2019	0.8400	0.8550	0.8000	0.8500	0.8500	155,795
Aug 15, 2019	0.8550	0.8650	0.8400	0.8550	0.8550	38,882
Aug 14, 2019	0.8450	0.8750	0.8450	0.8600	0.8600	51,442
Aug 13, 2019	0.8650	0.8850	0.8450	0.8450	0.8450	39,017
Aug 12, 2019	0.8400	0.8600	0.8400	0.8450	0.8450	20,468
Aug 09, 2019	0.8650	0.9000	0.8400	0.8400	0.8400	80,438
Aug 08, 2019	0.8800	0.8800	0.8750	0.8750	0.8750	9,006
Aug 07, 2019	0.8600	0.8850	0.8500	0.8850	0.8850	65,547
Aug 06, 2019	0.8750	0.8750	0.8550	0.8600	0.8600	128,122
Aug 05, 2019	0.9000	0.9100	0.8950	0.9050	0.9050	62,749
Aug 02, 2019	0.9050	0.9200	0.9050	0.9100	0.9100	22,642
Aug 01, 2019	0.9000	0.9050	0.9000	0.9050	0.9050	31,032
Jul 31, 2019	0.8950	0.9250	0.8950	0.9200	0.9200	1,081,795
Jul 30, 2019	0.8950	0.9200	0.8950	0.9200	0.9200	27,154
Jul 29, 2019	0.9100	0.9250	0.8800	0.9100	0.9100	57,432
Jul 26, 2019	0.8850	0.9100	0.8850	0.9100	0.9100	50,936
Jul 25, 2019	0.8900	0.8900	0.8750	0.8750	0.8750	52,990
Jul 24, 2019	0.8950	0.9050	0.8750	0.8750	0.8750	97,982
Jul 23, 2019	0.9100	0.9100	0.9000	0.9100	0.9100	10,487
Jul 22, 2019	0.8850	0.9200	0.8850	0.9100	0.9100	254,823
Jul 19, 2019	0.8850	0.9100	0.8850	0.9100	0.9100	46,691
Jul 18, 2019	0.8800	0.8800	0.8800	0.8800	0.8800	3,430
Jul 17, 2019	0.9150	0.9200	0.8700	0.9200	0.9200	79,379
Jul 16, 2019	0.9150	0.9250	0.9000	0.9200	0.9200	1,073,811
Jul 15, 2019	0.9000	0.9200	0.9000	0.9000	0.9000	114,648
Jul 12, 2019	0.9000	0.9200	0.9000	0.9000	0.9000	43,938
Jul 11, 2019	0.9350	0.9350	0.9000	0.9000	0.9000	32,418
Jul 10, 2019	0.9150	0.9300	0.8900	0.8900	0.8900	54,392
Jul 09, 2019	0.8900	0.9450	0.8900	0.9150	0.9150	26,485
Jul 08, 2019	0.9150	0.9450	0.9150	0.9450	0.9450	16,569
Jul 05, 2019	0.9400	0.9400	0.9000	0.9150	0.9150	53,887
Jul 04, 2019	0.9650	0.9650	0.8950	0.8950	0.8950	47,178
Jul 03, 2019	0.9500	0.9750	0.9200	0.9750	0.9750	330,084
Jul 02, 2019	0.9500	0.9600	0.9450	0.9500	0.9500	66,109
Jul 01, 2019	0.9500	0.9500	0.9250	0.9500	0.9500	46,048
Jun 28, 2019	0.9000	0.9500	0.8750	0.9450	0.9450	353,102
Jun 27, 2019	0.8800	0.9100	0.8800	0.9100	0.9100	72,648
Jun 26, 2019	0.8950	0.9100	0.8900	0.9000	0.9000	122,198
Jun 25, 2019	0.8800	0.9100	0.8800	0.9000	0.9000	98,516
Jun 24, 2019	0.8800	0.9000	0.8600	0.8600	0.8600	108,721
Jun 21, 2019	0.9000	0.9200	0.8850	0.8850	0.8850	233,767
Jun 20, 2019	0.8950	0.9350	0.8950	0.9000	0.9000	39,632
Jun 19, 2019	0.9300	0.9550	0.8950	0.9550	0.9550	350,265
Jun 18, 2019	0.8950	0.9500	0.8800	0.9400	0.9400	130,793
Jun 17, 2019	0.8900	0.9100	0.8800	0.9000	0.9000	60,854
Jun 14, 2019	0.9350	0.9400	0.9100	0.9300	0.9300	146,183
Jun 13, 2019	0.9400	0.9500	0.9300	0.9500	0.9500	65,379
Jun 12, 2019	0.9350	0.9700	0.9200	0.9550	0.9550	461,960
Jun 11, 2019	0.9500	0.9500	0.9050	0.9200	0.9200	83,523
Jun 07, 2019	0.8800	0.9550	0.8800	0.9500	0.9500	834,910
Jun 06, 2019	0.8800	0.8900	0.8700	0.8800	0.8800	2,061,594
Jun 05, 2019	0.8850	0.8850	0.8650	0.8800	0.8800	820,042
Jun 04, 2019	0.8900	0.9100	0.8700	0.8900	0.8900	683,928
Jun 03, 2019	0.9000	0.9050	0.8450	0.8900	0.8900	819,215
May 31, 2019	0.9100	0.9150	0.8900	0.9100	0.9100	789,266
May 30, 2019	0.9150	0.9300	0.9070	0.9100	0.9100	1,099,776
May 29, 2019	0.9250	0.9250	0.9000	0.9150	0.9150	722,033
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...