Cadence Capital Limited Historical Data - CDM | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
Cadence Capital Limited (CDM)
Cadence Capital Limited (CDM) Historical

Cadence Capital Limited (CDM)

0.73

0.00

(0.00%)

Closed April 23 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-1.35135135135	0.74	0.755	0.705	312793	0.73711223	DE
4	-0.03	-3.94736842105	0.76	0.8	0.705	319290	0.76684797	DE
12	0.01	1.38888888889	0.72	0.8	0.705	236368	0.7608261	DE
26	0.015	2.0979020979	0.715	0.8	0.67	195367	0.73198775	DE
52	-0.11	-13.0952380952	0.84	0.855	0.67	208684	0.75040479	DE
156	-0.38	-34.2342342342	1.11	1.34	0.67	293034	0.96745831	DE
260	-0.11	-13.0952380952	0.84	1.34	0.32	335045	0.86270123	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713766500	0.725	-0.015	-2.03	0.73	0.73	0.705	546629
1713507300	0.74	-0.005	-0.67	0.745	0.745	0.73	505381
1713420900	0.745	-0.005	-0.67	0.75	0.755	0.745	287303
1713334500	0.75	0	0.00	0.75	0.75	0.745	47433
1713248100	0.75	0	0.00	0.74	0.75	0.74	177221
1713161700	0.75	-0.04	-5.06	0.745	0.75	0.74	403473
1712902500	0.79	0	0.00	0.79	0.795	0.785	410957
1712816100	0.79	-0.005	-0.63	0.795	0.8	0.79	492915
1712729700	0.795	0.005	0.63	0.785	0.795	0.78	631641
1712643300	0.79	0.005	0.64	0.79	0.79	0.78	318741
1712556900	0.785	0	0.00	0.78	0.785	0.78	314426
1712294100	0.785	0.01	1.29	0.78	0.785	0.78	236352
1712207700	0.775	-0.005	-0.64	0.78	0.785	0.775	373709
1712121300	0.78	0.015	1.96	0.77	0.78	0.77	139020
1712034900	0.765	-0.0025	-0.33	0.77	0.775	0.765	340164
1711602900	0.7675	0.0025	0.33	0.765	0.77	0.765	174004
1711516500	0.765	0.005	0.66	0.765	0.77	0.76	182848
1711430100	0.76	0	0.00	0.76	0.765	0.76	160135
1711343700	0.76	-0.01	-1.30	0.765	0.77	0.76	302185
1711084500	0.77	0.005	0.65	0.765	0.77	0.76	108834
1710998100	0.765	0.005	0.66	0.76	0.765	0.76	198709
1710911700	0.76	0.005	0.66	0.76	0.76	0.76	78242
1710825300	0.755	0	0.00	0.76	0.76	0.755	124917
1710738900	0.755	0	0.00	0.755	0.76	0.755	211607
1710479700	0.755	0	0.00	0.755	0.755	0.755	30000
1710393300	0.755	0.005	0.67	0.755	0.76	0.75	110215
1710306900	0.75	0	0.00	0.755	0.755	0.75	180603
1710220500	0.75	0	0.00	0.755	0.755	0.75	141587
1710134100	0.75	0	0.00	0.75	0.755	0.75	107348
1709874900	0.75	-0.005	-0.66	0.75	0.755	0.745	134563
1709788500	0.755	0.005	0.67	0.76	0.76	0.75	163790
1709702100	0.75	0	0.00	0.76	0.76	0.75	81691
1709615700	0.75	0	0.00	0.755	0.76	0.75	112314
1709529300	0.75	0	0.00	0.75	0.76	0.75	251597
1709270100	0.75	-0.01	-1.32	0.765	0.765	0.75	546606
1709183700	0.76	0	0.00	0.76	0.765	0.76	115057
1709097300	0.76	0	0.00	0.76	0.765	0.76	114424
1709010900	0.76	0.01	1.33	0.75	0.77	0.75	676044
1708924500	0.75	-0.015	-1.96	0.755	0.76	0.75	254415
1708665300	0.765	0.005	0.66	0.765	0.765	0.755	132820
1708578900	0.76	0	0.00	0.76	0.77	0.75	319521
1708492500	0.76	0.005	0.66	0.765	0.77	0.75	326603
1708406100	0.755	-0.005	-0.66	0.77	0.775	0.755	305794
1708319700	0.76	-0.01	-1.30	0.76	0.77	0.755	148852
1708060500	0.77	0.015	1.99	0.755	0.77	0.755	85732
1707974100	0.755	-0.015	-1.95	0.765	0.77	0.75	197679
1707887700	0.77	-0.005	-0.65	0.765	0.775	0.76	103599
1707801300	0.775	0.015	1.97	0.76	0.775	0.76	20002
1707714900	0.76	0.01	1.33	0.755	0.785	0.75	211139
1707455700	0.75	0	0.00	0.76	0.77	0.75	177280
1707369300	0.75	-0.005	-0.66	0.75	0.76	0.75	209498
1707282900	0.755	-0.005	-0.66	0.77	0.77	0.755	50355
1707196500	0.76	-0.005	-0.65	0.765	0.765	0.76	157998
1707110100	0.765	0.005	0.66	0.765	0.78	0.7625	222366
1706850900	0.76	-0.015	-1.94	0.765	0.8	0.76	457149
1706764500	0.775	0.035	4.73	0.75	0.775	0.745	425952
1706678100	0.74	0.005	0.68	0.735	0.75	0.735	132945
1706591700	0.735	0.02	2.80	0.72	0.735	0.715	315001
1706505300	0.715	-0.005	-0.69	0.715	0.72	0.715	165576
1706159700	0.72	0	0.00	0.715	0.72	0.715	151615
1706073300	0.72	0.01	1.41	0.715	0.72	0.71	109522
1705986900	0.71	0	0.00	0.71	0.715	0.705	95954

Cadence Capital

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