Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 21-Sep-24 04:27:51 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CDA) CODAN LIMITED home page...

     Prev Section TOC    Company Info for CDA    Fundamental Next Section
Listing Code CDA
Listing Name CODAN LIMITED
GICS Sector Technology Hardware & Equipment
Company Listing ASX listed company as at Thu Sep 23 11:45:02 AEST 2021
ISIN Name CODAN LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CDA3


Maximum Price date available .. Thursday 23rd September 2021
Latest price with VOLUME for CDA .. Thursday 23rd September 2021

CDA is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Thu Sep 23 11:45:02 AEST 2021
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company CDA
DATE ### 2021-07-28 ### ### ###
SHARE PRICE 15.22 16.75 17.7 ### ###
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS 30.2 40.58 ### ### ###
Earnings/Share (EPS) 0.5 0.41 0.41 0.41 0.41
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High 19.43 19.43 19.43 19.43 ###
Year Low 9.2 7.83 7.46 ### ###
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees 450 450
52Week High 19.43 19.43 19.43 19.43 ###
52Week Low 9.2 7.83 7.46 ### ###

     Prev Section Fundamental    News for CDA    Options Next Section

Score Company CDA for Ownership
CtrLinksDateNewsScore
1 an >2021-09-10  2021-09-11 04:29 GMT, Price
Closed at $13.86 		-2
Price range $0.47 -> $19.43, for Dates 2003-Nov-27 Thu -> 2021-Sep-10 Fri
 
2< an >2020-03-12  2020-03-03 01:31 GMT, Dividend
Interim Date Payable 		0
Interim Date Payable, Dividend Amount: 7.5c
AUD 0.075 FRANKED 3 0% CTR
100 %Percentage Franked
 
3< an >2020-02-27  2020-03-03 01:31 GMT, ex_Dividend
Interim Record Date 		0
Interim Record Date, Dividend Amount: 7.5c
AUD 0.075 FRANKED 3 0% CTR
100 %Percentage Franked
 
4< an >2020-02-26  2020-03-03 01:31 GMT, ex_Dividend
Interim Ex Dividend 		0
Interim Ex Dividend, Dividend Amount: 7.5c
AUD 0.075 FRANKED 3 0% CTR
100 %Percentage Franked
 
5< an >2019-09-13  2019-09-05 03:52 GMT, Dividend
Final Date Payable 		0
Final Date Payable, Dividend Amount: 7.5c
7.5C FRANKED @ 30% 2.5C SPECIAL
100 %Percentage Franked
 
6< an >2019-08-30  2019-09-05 03:52 GMT, ex_Dividend
Final Record Date 		0
Final Record Date, Dividend Amount: 7.5c
7.5C FRANKED @ 30% 2.5C SPECIAL
100 %Percentage Franked
 
7< an >2019-08-29  2019-09-05 03:52 GMT, ex_Dividend
Final Ex Dividend 		0
Final Ex Dividend, Dividend Amount: 7.5c
7.5C FRANKED @ 30% 2.5C SPECIAL
100 %Percentage Franked
 
8< an >2019-03-13  2019-09-05 03:52 GMT, Dividend
Interim Date Payable 		0
Interim Date Payable, Dividend Amount: 6.5c
6.5C FRANKED @ 30% 2.5C SPECIAL
100 %Percentage Franked
 
9< an >2019-02-27  2019-09-05 03:52 GMT, ex_Dividend
Interim Record Date 		0
Interim Record Date, Dividend Amount: 6.5c
6.5C FRANKED @ 30% 2.5C SPECIAL
100 %Percentage Franked
 
10< an >2019-02-26  2019-09-05 03:52 GMT, ex_Dividend
Interim Ex Dividend 		0
Interim Ex Dividend, Dividend Amount: 6.5c
6.5C FRANKED @ 30% 2.5C SPECIAL
100 %Percentage Franked
 
11< an >2018-09-14  2019-09-05 03:52 GMT, Dividend
Final Date Payable 		0
Final Date Payable, Dividend Amount: 8.5c
8.5C FRANKED @ 30% 4C SPECIAL
100 %Percentage Franked
 
12< an >2018-09-03  2019-09-05 03:52 GMT, ex_Dividend
Final Record Date 		0
Final Record Date, Dividend Amount: 8.5c
8.5C FRANKED @ 30% 4C SPECIAL
100 %Percentage Franked
 
13< an 2018-08-31  2019-09-05 03:52 GMT, ex_Dividend
Final Ex Dividend 		0
Final Ex Dividend, Dividend Amount: 8.5c
8.5C FRANKED @ 30% 4C SPECIAL
100 %Percentage Franked
 

     Prev Section News    Options owned by CDA    Warrants Next Section
No OPTIONS for company (CDA) CODAN LIMITED.
     Prev Section Options    Warrants owned by CDA    Charting Next Section
No Warrants for company (CDA) CODAN LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (CDA) CODAN LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN 0.47 1 0.0
MAX 19.43 19,182,180 ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for CDA

     Prev Section Weekly    Format Enhanced Daily Prices for CDA    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (CDA) CODAN LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.5
2021-Sep-23 Thu 13.41 13.46 ### ### ### ### ### ### ###
2021-Sep-22 Wed ### 13.29 ### ### 364,543 ### 1.8 77.3 26.3
2021-Sep-21 Tue 12.82 13.22 ### ### 1,115,126 14,440,881 ### 79.4 26.3
2021-Sep-20 Mon 13.5 13.53 ### ### ### ### ### 38.8 26.2
2021-Sep-17 Fri 13.48 13.82 13.43 ### 700,728 ### 1.6 ### ###
2021-Sep-16 Thu 13.56 13.82 13.24 13.5 ### 8,447,225 -0.4 ### 27.0
2021-Sep-15 Wed ### 13.78 13.21 ### 828,220 11,176,828 2.3 84.3 ###
2021-Sep-14 Tue ### 13.76 13.41 13.46 810,947 ### -1.7 21.7 ###
2021-Sep-13 Mon 13.7 ### 13.5 13.79 593,283 8,130,943 0.7 ### 27.6
2021-Sep-10 Fri 13.81 14.25 ### 13.86 ### 9,942,081 ### ### 27.7
2021-Sep-09 Thu 14.22 ### 13.85 13.87 700,349 ### ### 34.0 27.7
2021-Sep-08 Wed 14.5 ### 14.23 14.47 777,627 11,225,045 ### ### ###
2021-Sep-07 Tue ### ### ### 14.73 438,956 ### ### 27.8 29.5
2021-Sep-06 Mon ### 14.89 14.49 14.89 319,449 ### ### 75.4 29.8
2021-Sep-03 Fri 15.26 ### 14.86 ### 428,640 6,476,750 -2.2 16.0 29.8
2021-Sep-02 Thu ### ### 14.8 ### ### 6,920,258 ### ### ###
2021-Sep-01 Wed ### ### 14.55 ### ### ### ### ### 29.9
2021-Aug-31 Tue ### 15.4 ### ### 607,888 9,245,976 ### ### ###
2021-Aug-30 Mon 15.21 15.55 ### 15.22 774,425 ### ### 64.5 30.4
2021-Aug-27 Fri ### 15.44 14.82 ### ### ### -1.8 22.8 ###
2021-Aug-26 Thu 15.49 ### 15.48 15.5 847,240 ### ### 74.0 ###
2021-Aug-25 Wed 15.45 15.53 ### 15.49 532,556 ### 0.3 64.4 ###
2021-Aug-24 Tue ### 16.2 15.44 15.47 446,128 7,057,744 ### 13.6 ###
2021-Aug-23 Mon 16.5 16.7 15.82 15.82 ### ### -4.1 ### ###
2021-Aug-20 Fri 16.47 16.84 15.83 ### ### ### ### 24.1 ###
2021-Aug-19 Thu ### ### 15.52 ### ### ### -8.2 ### ###
2021-Aug-18 Wed 17.28 17.75 ### ### 377,971 ### 2.1 83.7 35.3
2021-Aug-17 Tue ### 17.23 16.89 ### ### ### ### ### ###
2021-Aug-16 Mon 16.81 17.2 16.74 ### ### ### 1.8 88.1 34.2
2021-Aug-13 Fri ### 17.26 16.81 ### ### 4,848,484 ### ### ###
2021-Aug-12 Thu ### ### ### 16.7 438,856 ### 2.5 ### 33.4
2021-Aug-11 Wed 16.4 16.8 16.23 16.5 ### ### ### ### ###
2021-Aug-10 Tue 16.5 16.89 16.45 16.51 ### 7,273,621 ### 66.8 ###
2021-Aug-09 Mon ### ### ### 16.46 ### ### 0.5 74.2 ###
2021-Aug-06 Fri 16.5 16.75 ### 16.43 ### 5,999,174 -0.4 ### 32.9
2021-Aug-05 Thu ### 17.41 ### ### ### ### ### ### ###
2021-Aug-04 Wed 17.22 17.54 ### ### 204,321 ### ### 32.2 34.2
2021-Aug-03 Tue 17.22 17.46 17.22 17.42 ### 4,501,429 ### ### 34.8
2021-Aug-02 Mon 16.83 17.25 ### 17.21 ### 4,512,759 2.3 ### 34.4
2021-Jul-30 Fri ### ### ### 16.86 ### 5,214,622 -0.8 35.7 33.7
2021-Jul-29 Thu ### ### ### ### ### 6,122,684 2.3 ### ###
2021-Jul-28 Wed 16.74 ### 16.42 16.76 351,479 ### ### ### 33.5
2021-Jul-27 Tue ### ### 16.4 16.75 ### 7,901,381 ### 36.2 33.5
2021-Jul-26 Mon ### ### 16.84 ### ### ### 0.1 ### ###
2021-Jul-23 Fri ### ### ### ### 228,222 ### -0.8 ### ###
2021-Jul-22 Thu ### ### 16.81 ### ### 3,856,950 ### 70.3 34.3
2021-Jul-21 Wed ### 17.55 ### ### 191,548 ### ### ### 34.2
2021-Jul-20 Tue ### ### ### ### ### 5,966,751 0.9 ### ###
2021-Jul-19 Mon ### ### ### ### ### ### -1.2 41.7 34.2
2021-Jul-16 Fri ### 17.44 ### ### 342,241 ### -0.3 ### ###
2021-Jul-15 Thu 17.47 17.86 17.42 17.44 ### 5,731,853 -0.2 42.8 34.9
2021-Jul-14 Wed ### 17.74 17.24 ### ### ### 1.4 ### 35.2
2021-Jul-13 Tue ### 17.7 ### 17.44 ### 5,735,859 ### 70.6 34.9
2021-Jul-12 Mon 17.25 17.4 ### ### ### 3,527,754 0.5 ### ###
2021-Jul-09 Fri ### ### 16.81 ### 215,582 3,660,582 ### 73.3 ###
2021-Jul-08 Thu 17.5 17.53 ### 17.21 169,527 ### -1.7 ### 34.4
2021-Jul-07 Wed ### 17.57 ### 17.52 186,049 ### 2.9 87.2 ###
2021-Jul-06 Tue 17.5 ### ### ### ### ### -2.1 27.3 34.3
2021-Jul-05 Mon ### 17.83 17.43 17.55 221,627 3,907,284 ### ### ###
2021-Jul-02 Fri 17.74 ### 17.53 17.79 350,054 ### 0.3 ### 35.6
2021-Jul-01 Thu 17.89 ### 17.52 17.7 390,857 6,953,346 ### 24.8 35.4
2021-Jun-30 Wed 17.8 18.45 17.79 ### 502,586 9,106,858 ### ### ###
2021-Jun-29 Tue 17.5 17.84 17.45 17.79 ### ### 1.7 ### 35.6
2021-Jun-28 Mon 17.52 17.84 17.43 17.75 222,479 ### ### ### 35.5
2021-Jun-25 Fri 17.75 ### 17.53 ### 317,973 ### -0.7 ### 35.3
2021-Jun-24 Thu 17.79 18.26 17.51 17.74 395,827 ### -0.3 ### 35.5
2021-Jun-23 Wed ### ### 17.41 17.71 ### ### 0.6 75.6 35.4
2021-Jun-22 Tue ### 17.74 17.24 17.59 572,583 10,014,476 1.4 78.4 ###
2021-Jun-21 Mon ### ### ### ### ### 24,471,483 -8.8 ### ###
2021-Jun-18 Fri ### 19.41 ### ### 513,624 9,645,858 ### ### ###
2021-Jun-17 Thu 18.5 ### ### 18.54 ### 10,869,422 ### ### ###
2021-Jun-16 Wed 18.5 18.56 ### 18.24 ### ### ### 37.7 36.5
2021-Jun-15 Tue 18.84 ### ### ### ### 7,236,626 ### 18.4 ###
2021-Jun-11 Fri ### ### 18.45 18.56 664,286 12,558,326 ### ### ###
2021-Jun-10 Thu ### ### 18.2 18.81 ### ### ### ### ###
2021-Jun-09 Wed ### 18.89 18.2 ### 256,923 ### ### 71.6 36.7
2021-Jun-08 Tue 18.4 18.43 ### ### ### ### -0.5 36.9 ###
2021-Jun-07 Mon ### 18.26 17.75 18.23 ### 8,481,543 0.9 80.1 36.5
2021-Jun-04 Fri 18.51 18.55 ### ### ### ### ### 23.4 ###
2021-Jun-03 Thu ### 18.89 ### ### ### ### ### 37.7 ###
2021-Jun-02 Wed ### ### ### ### 949,956 17,749,927 -3.7 ### ###
2021-Jun-01 Tue 18.51 18.59 ### 18.52 ### ### 0.1 ### ###
2021-May-31 Mon ### 19.43 18.54 ### ### 5,736,089 ### ### ###
2021-May-28 Fri ### ### ### ### 430,454 ### ### 21.7 ###
2021-May-27 Thu 18.4 ### 18.25 ### ### ### 3.4 87.8 ###
2021-May-26 Wed 18.2 18.71 17.84 ### ### ### 0.5 ### ###
2021-May-25 Tue ### ### 17.7 ### 319,784 ### -0.4 34.8 35.8
2021-May-24 Mon ### 17.83 17.25 17.7 265,953 ### 1.8 ### 35.4
2021-May-21 Fri 17.54 ### ### 17.21 177,888 ### -1.9 22.3 34.4
2021-May-20 Thu ### 17.24 ### 17.24 329,125 ### ### 78.0 34.5
2021-May-19 Wed 16.85 17.25 16.82 16.89 ### 3,314,874 ### 76.7 33.8
2021-May-18 Tue ### ### 16.88 ### ### 3,595,958 ### ### ###
2021-May-17 Mon ### 17.325 16.86 ### 276,040 ### ### 43.8 34.2
2021-May-14 Fri 17.27 ### ### 16.82 582,457 9,919,242 ### 17.9 ###
2021-May-13 Thu ### ### 16.43 16.79 770,672 12,877,929 0.7 ### 33.6
2021-May-12 Wed ### 17.585 16.8 16.84 231,222 3,975,284 ### 27.3 ###
2021-May-11 Tue 16.75 17.28 ### ### ### ### ### 92.6 ###
2021-May-10 Mon 16.85 17.5 16.85 17.29 ### 5,722,126 ### ### 34.6
2021-May-07 Fri 16.8 ### ### 16.78 ### 6,280,281 ### ### 33.6
2021-May-06 Thu 16.76 ### ### ### 617,943 10,257,853 ### ### ###
2021-May-05 Wed 16.5 17.54 ### ### 408,288 6,869,445 ### 94.9 ###
2021-May-04 Tue ### 17.47 ### 17.2 374,777 6,463,029 ### 69.1 34.4
2021-May-03 Mon 17.72 17.88 ### 17.25 390,048 6,819,989 -2.7 28.4 34.5
2021-Apr-30 Fri ### ### 17.7 17.87 ### ### ### 34.8 35.7
2021-Apr-29 Thu ### ### 17.78 ### 550,184 ### 1.3 ### 36.3
2021-Apr-28 Wed 18.2 ### ### 17.77 376,723 6,773,479 ### ### 35.5
2021-Apr-27 Tue 18.43 ### ### ### ### 5,321,580 ### 25.3 36.2
2021-Apr-26 Mon 18.44 18.44 ### ### ### 4,815,481 -0.8 35.5 ###
2021-Apr-23 Fri ### 18.54 ### 18.5 339,149 ### 1.0 ### ###
2021-Apr-22 Thu ### ### ### 18.53 481,582 8,728,673 ### 89.9 ###
2021-Apr-21 Wed 17.45 ### ### ### 307,587 ### 3.0 91.2 ###
2021-Apr-20 Tue ### ### ### ### 142,874 2,587,448 ### 39.1 ###
2021-Apr-19 Mon ### 18.44 ### 18.28 ### 6,610,387 ### ### 36.6
2021-Apr-16 Fri ### ### 17.87 ### ### 5,240,227 0.4 ### ###
2021-Apr-15 Thu ### ### ### ### 1,047,452 18,607,984 ### ### 36.2
2021-Apr-14 Wed 17.43 17.47 ### 17.26 ### ### -1.0 28.8 34.5
2021-Apr-13 Tue 17.2 17.48 ### 17.21 ### 6,630,626 0.1 ### 34.4
2021-Apr-12 Mon ### 17.25 ### 16.83 366,779 ### -1.8 ### ###
2021-Apr-09 Fri 17.2 17.77 ### ### ### 7,583,689 ### 22.7 ###
2021-Apr-08 Thu 17.8 17.83 17.44 17.54 ### ### ### ### ###
     Prev Section Enhanced    Basic Format Daily Prices for CDA    Bottom Next Section
Basic Prices for CDA
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2021-09-24 04:27:51 thru 2021-09-24 04:27:51 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000