Cardno Limited Historical Data - CDD | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Cardno Limited (CDD)
Cardno Limited (CDD) Historical

Cardno Limited (CDD)

0.275

0.005

(1.85%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.035	-11.2903225806	0.31	0.325	0.235	265075	0.25273251	DE
4	-0.12	-30.3797468354	0.395	0.63	0.235	315568	0.38684462	DE
12	-0.05	-15.3846153846	0.325	0.63	0.235	121251	0.38711173	DE
26	-0.055	-16.6666666667	0.33	0.63	0.235	62094	0.37777967	DE
52	-0.13	-32.0987654321	0.405	0.63	0.235	39433	0.37822891	DE
156	-0.41	-59.8540145985	0.685	2.15	0.11	217414	0.92235961	DE
260	-0.64	-69.9453551913	0.915	2.15	0.11	335920	0.60623194	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.275	0.005	1.85	0.275	0.29	0.255	18385
1713852900	0.27	0.015	5.88	0.26	0.275	0.255	14661
1713766500	0.255	0.01	4.08	0.245	0.26	0.245	100951
1713507300	0.245	0.005	2.08	0.26	0.265	0.245	85941
1713420900	0.24	-0.025	-9.43	0.27	0.275	0.235	737612
1713334500	0.265	-0.025	-8.62	0.295	0.31	0.265	204490
1713248100	0.29	-0.04	-12.12	0.31	0.325	0.29	196383
1713161700	0.33	0.015	4.76	0.325	0.33	0.305	49140
1712902500	0.315	-0.01	-3.08	0.32	0.33	0.31	48797
1712816100	0.325	0.025	8.33	0.31	0.35	0.31	577787
1712729700	0.3	-0.32	-51.61	0.365	0.39	0.29	1472773
1712643300	0.62	0.04	6.90	0.595	0.63	0.58	1139781
1712556900	0.58	0.08	16.00	0.51	0.585	0.49	716594
1712294100	0.5	0.105	26.58	0.395	0.5	0.395	718481
1712207700	0.395	-0.0125	-3.07	0.4	0.4099999	0.395	5044
1712121300	0.4074999	0.0074999	1.87	0.395	0.4074999	0.395	4726
1712034900	0.4	-0.01	-2.44	0.395	0.405	0.395	1506
1711602900	0.4099999	0.0099999	2.50	0.405	0.4099999	0.405	17573
1711516500	0.4	-0.01	-2.44	0.395	0.4	0.395	1294
1711430100	0.4099999	0.0249999	6.49	0.395	0.4099999	0.395	2380
1711343700	0.385	-0.03	-7.23	0.42	0.42	0.385	32163
1711084500	0.415	0.0050001	1.22	0.415	0.42	0.4099999	23739
1710998100	0.4099999	0.0199999	5.13	0.4	0.4099999	0.39	17834
1710911700	0.39	0.005	1.30	0.385	0.39	0.38	152092
1710825300	0.385	-0.015	-3.75	0.385	0.385	0.385	150
1710738900	0.4	0	0.00	0.4	0.4099999	0.4	15711
1710479700	0.4	-0.02	-4.76	0.4	0.405	0.4	25000
1710393300	0.42	0.005	1.20	0.42	0.42	0.42	59
1710306900	0.415	0.0050001	1.22	0.4099999	0.415	0.395	16515
1710220500	0.4099999	-0.005	-1.20	0.4099999	0.425	0.4099999	9615
1710134100	0.415	0.01	2.47	0.4	0.415	0.4	112448
1709874900	0.405	0	0.00	0.47	0.47	0.39	50107
1709788500	0.405	0.015	3.85	0.38	0.405	0.38	155321
1709702100	0.39	0	0.00	0.39	0.395	0.385	24193
1709615700	0.39	0.015	4.00	0.38	0.39	0.38	49138
1709529300	0.375	-0.005	-1.32	0.39	0.39	0.365	15493
1709270100	0.38	-0.01	-2.56	0.385	0.39	0.38	14954
1709183700	0.39	-0.01	-2.50	0.395	0.395	0.385	77691
1709097300	0.4	0	0.00	0.4	0.4	0.4	18511
1709010900	0.4	0.01	2.56	0.39	0.4	0.385	40882
1708924500	0.39	0	0.00	0.39	0.4	0.39	13044
1708665300	0.39	0	0.00	0.4	0.4	0.39	36829
1708578900	0.39	0.05	14.71	0.36	0.4099999	0.36	426585
1708492500	0.34	-0.005	-1.45	0.355	0.355	0.34	17660
1708406100	0.3449999	0.0049999	1.47	0.34	0.3449999	0.34	129
1708319700	0.34	-0.01	-2.86	0.35	0.355	0.34	940
1708060500	0.35	0	0.00	0.3449999	0.355	0.34	9159
1707974100	0.35	0.015	4.48	0.33	0.35	0.33	64258
1707887700	0.335	0.005	1.52	0.33	0.335	0.33	13361
1707801300	0.33	0	0.00	0.33	0.33	0.33	2117
1707714900	0.33	0	0.00	0.33	0.34	0.33	15360
1707455700	0.33	0	0.00	0.33	0.34	0.33	1267
1707369300	0.33	0	0.00	0.335	0.34	0.33	12624
1707282900	0.33	0	0.00	0.335	0.335	0.33	13573
1707196500	0.33	-0.005	-1.49	0.34	0.34	0.33	241
1707110100	0.335	-0.015	-4.29	0.3449999	0.3449999	0.325	24934
1706850900	0.35	0	0.00	0.35	0.35	0.35	23
1706764500	0.35	0.02	6.06	0.34	0.35	0.34	16115
1706678100	0.33	-0.005	-1.49	0.325	0.33	0.325	26580
1706591700	0.335	0.005	1.52	0.325	0.335	0.325	207
1706505300	0.33	-0.01	-2.94	0.33	0.335	0.33	3286
1706159700	0.34	-0.01	-2.86	0.3449999	0.3449999	0.34	4798

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions