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

Currently Thu 24-Apr-25 05:18:05 PM AEST

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

  Company Next Section
  Limits 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 Daily Prices...

     Prev Section TOC    Company Info for CDA    Limits Next Section


Company Details for (CDA) CODAN LIMITED

Listing Code CDA
Listing Name CODAN LIMITED
GICS Sector Technology Hardware & Equipment
ISIN Name CODAN LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CDA3


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for CDA .. Wednesday 24th April 2024

CDA is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.47 1 0.0
MAX 19.43 19,182,180 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CDA    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 Next >>


End of day Prices (full format),

150 Days for (CDA) CODAN LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.41
2024-Apr-24 Wed ### 11.28 10.85 ### ### ### 0.0
2024-Apr-23 Tue 10.87 ### 10.87 ### 79.5 79.5 0.0
2024-Apr-22 Mon ### 10.77 10.57 10.77 132,778 1,416,741 ### ### ###
2024-Apr-19 Fri ### ### 10.52 10.59 173,352 ### 37.5 37.5 ###
2024-Apr-18 Thu ### 10.83 ### 10.75 71.4 71.4 0.8
2024-Apr-17 Wed ### 10.73 10.51 ### ### ### 0.0
2024-Apr-16 Tue 10.84 10.84 ### 10.5 ### ### 0.8
2024-Apr-15 Mon ### 10.87 10.5 10.81 244,086 2,608,058 85.1 85.1 0.8
2024-Apr-12 Fri 10.77 ### 10.59 ### 23.5 23.5 0.0
2024-Apr-11 Thu 10.87 ### 10.75 10.88 134,975 ### ### ### 0.8
2024-Apr-10 Wed 10.86 ### 10.78 10.88 ### ### 0.8
2024-Apr-09 Tue ### 10.81 ### 10.78 120,829 653,080 ### ### 0.8
2024-Apr-08 Mon 10.4 10.76 10.26 10.76 179,341 1,884,873 ### ### 0.8
2024-Apr-05 Fri ### 10.41 ### 10.4 76.2 76.2 0.7
2024-Apr-04 Thu 10.53 ### 10.41 10.44 22.9 22.9 0.7
2024-Apr-03 Wed ### ### 10.44 10.46 126,149 ### ### ### 0.7
2024-Apr-02 Tue 10.8 ### 10.73 ### 253,924 ### 80.9 80.9 0.0
2024-Mar-28 Thu ### ### 10.72 10.87 227,480 ### 20.8 20.8 ###
2024-Mar-27 Wed ### ### ### 10.81 480,176 0 ### ### 0.8
2024-Mar-26 Tue 10.79 ### 10.76 ### 310,080 ### 84.2 84.2 0.0
2024-Mar-25 Mon ### 10.79 ### 10.74 76.7 76.7 0.8
2024-Mar-22 Fri 10.75 10.79 ### 10.73 38.4 38.4 ###
2024-Mar-21 Thu 10.29 10.73 10.29 ### ### ### 0.0
2024-Mar-20 Wed ### 10.43 ### ### 94,948 495,153 77.7 77.7 0.0
2024-Mar-19 Tue ### ### 10.26 10.28 ### ### 0.7
2024-Mar-18 Mon 10.5 10.58 ### 10.55 134,273 ### ### ### ###
2024-Mar-15 Fri ### 10.59 10.28 10.56 ### ### 0.8
2024-Mar-14 Thu 10.57 ### 10.44 10.52 ### ### ###
2024-Mar-13 Wed ### 10.57 ### 10.57 262,174 1,385,589 81.5 81.5 0.8
2024-Mar-12 Tue ### ### ### ### 69.0 69.0 0.0
2024-Mar-11 Mon 10.41 10.43 10.23 ### 36.0 36.0 0.0
2024-Mar-08 Fri 10.49 10.49 10.22 10.42 ### ### 0.7
2024-Mar-07 Thu 10.8 10.82 ### 10.41 11.9 11.9 ###
2024-Mar-06 Wed 10.4 10.75 ### 10.75 88.0 88.0 0.8
2024-Mar-05 Tue ### 10.45 ### 10.4 556,475 2,907,581 ### ### 0.7
2024-Mar-04 Mon 10.28 ### 10.28 ### 263,820 ### ### ### 0.0
2024-Mar-01 Fri 10.25 10.44 ### ### 224,158 ### 68.7 68.7 0.0
2024-Feb-29 Thu ### 10.255 ### 10.23 392,375 ### 75.1 75.1 ###
2024-Feb-28 Wed ### ### 10.045 ### ### ### 0.0
2024-Feb-27 Tue ### 10.2 ### ### 85.1 85.1 0.0
2024-Feb-26 Mon 10.2 10.22 ### ### 29.7 29.7 0.0
2024-Feb-23 Fri ### 10.49 ### 10.27 31.8 31.8 ###
2024-Feb-22 Thu 9.82 ### 9.72 ### 970,271 ### 92.9 92.9 0.0
2024-Feb-21 Wed 8.7 9.81 ### 9.79 98.2 98.2 ###
2024-Feb-20 Tue 8.24 8.48 8.23 8.4 110,545 ### ### ### ###
2024-Feb-19 Mon ### ### 8.23 8.27 ### ### ###
2024-Feb-16 Fri 8.41 8.5 ### ### 29.1 29.1 0.0
2024-Feb-15 Thu 8.4 8.44 8.28 8.4 157,980 ### ### ### ###
2024-Feb-14 Wed 8.2 8.41 ### 8.4 156,084 ### 82.7 82.7 ###
2024-Feb-13 Tue ### 8.41 ### 8.21 137,273 ### ### ### ###
2024-Feb-12 Mon ### 8.45 ### ### 88.9 88.9 0.0
2024-Feb-09 Fri 8.29 8.47 ### 8.41 79.8 79.8 ###
2024-Feb-08 Thu ### 8.325 ### ### ### ### 0.0
2024-Feb-07 Wed ### ### ### ### 73.6 73.6 0.0
2024-Feb-06 Tue ### ### ### ### 69.0 69.0 0.0
2024-Feb-05 Mon ### 8.21 ### ### 29.3 29.3 0.0
2024-Feb-02 Fri ### 8.25 ### ### 211,528 872,553 ### ### 0.0
2024-Feb-01 Thu ### ### ### ### 73.1 73.1 0.0
2024-Jan-31 Wed ### ### ### ### 235,229 0 80.5 80.5 0.0
2024-Jan-30 Tue ### ### ### ### 71.5 71.5 0.0
2024-Jan-29 Mon ### ### 7.88 ### 374,150 1,474,151 34.1 34.1 0.0
2024-Jan-25 Thu ### ### ### ### 79.6 79.6 0.0
2024-Jan-24 Wed ### ### 7.86 ### 214,624 843,472 20.9 20.9 0.0
2024-Jan-23 Tue ### 8.24 ### ### 234,524 ### ### ### 0.0
2024-Jan-22 Mon ### ### ### ### 169,450 0 ### ### 0.0
2024-Jan-19 Fri 8.24 ### ### 8.27 73.5 73.5 ###
2024-Jan-18 Thu ### ### ### ### ### ### 0.0
2024-Jan-17 Wed 8.26 8.44 ### 8.2 221,944 ### ### ### 0.6
2024-Jan-16 Tue 8.5 8.5 ### 8.46 91,487 ### 39.3 39.3 0.6
2024-Jan-15 Mon 8.46 8.47 ### 8.47 ### ### ###
2024-Jan-12 Fri 8.5 8.52 ### 8.46 ### ### 0.6
2024-Jan-11 Thu 8.46 8.5 8.42 8.45 70,148 593,452 34.1 34.1 ###
2024-Jan-10 Wed 8.29 8.46 8.29 8.46 157,449 ### 83.6 83.6 0.6
2024-Jan-09 Tue 8.25 8.52 8.25 8.41 ### ### ###
2024-Jan-08 Mon ### ### ### 8.25 225,052 0 87.0 87.0 ###
2024-Jan-05 Fri ### 8.25 ### ### 88,578 365,384 75.4 75.4 0.0
2024-Jan-04 Thu 8.24 ### ### 8.28 108,681 0 ### ### ###
2024-Jan-03 Wed ### ### 8.24 8.24 25.1 25.1 0.6
2024-Jan-02 Tue 8.44 8.57 8.425 8.43 99,880 ### ### ### 0.6
2023-Dec-29 Fri 8.55 8.57 8.48 8.55 ### ### ###
2023-Dec-28 Thu ### ### 8.51 8.57 ### ### 0.6
2023-Dec-27 Wed 8.49 ### 8.45 8.56 123,779 ### 73.2 73.2 ###
2023-Dec-22 Fri 8.59 8.59 8.43 8.5 24.4 24.4 0.6
2023-Dec-21 Thu ### ### ### 8.52 ### ### 0.6
2023-Dec-20 Wed ### ### 8.59 ### 136,887 587,929 ### ### 0.0
2023-Dec-19 Tue 8.55 8.58 8.425 8.58 244,320 ### 63.9 63.9 0.6
2023-Dec-18 Mon ### ### 8.48 8.5 24.4 24.4 0.6
2023-Dec-15 Fri 8.7 8.76 8.59 ### 27.2 27.2 0.0
2023-Dec-14 Thu ### 8.74 8.55 8.71 63.7 63.7 0.6
2023-Dec-13 Wed 8.59 ### 8.44 ### ### ### 0.0
2023-Dec-12 Tue ### 8.53 8.29 8.5 87.7 87.7 0.6
2023-Dec-11 Mon ### 8.49 8.28 ### 41.7 41.7 0.0
2023-Dec-08 Fri 8.4 ### 8.4 8.44 ### ### 0.6
2023-Dec-07 Thu ### 8.56 ### 8.54 511,053 ### 84.0 84.0 ###
2023-Dec-06 Wed ### ### 8.25 ### 62.6 62.6 0.0
2023-Dec-05 Tue 8.44 8.54 8.2 ### 31.8 31.8 0.0
2023-Dec-04 Mon ### ### 8.27 8.55 1,019,746 4,216,649 30.5 30.5 ###
2023-Dec-01 Fri ### ### 8.71 ### ### ### 0.0
2023-Nov-30 Thu 8.75 ### ### ### ### ### 0.0
2023-Nov-29 Wed 8.53 ### 8.4 ### ### ### 0.0
2023-Nov-28 Tue 8.42 8.49 ### 8.48 333,878 ### ### ### 0.6
2023-Nov-27 Mon ### 8.49 8.26 8.42 158,455 ### 83.6 83.6 ###
2023-Nov-24 Fri 8.45 8.49 8.26 ### 365,143 3,058,072 ### ### 0.0
2023-Nov-23 Thu ### 8.45 8.23 8.43 84.8 84.8 0.6
2023-Nov-22 Wed 8.2 ### ### 8.27 ### ### ###
2023-Nov-21 Tue 8.28 8.28 ### 8.2 28.7 28.7 0.6
2023-Nov-20 Mon 8.26 8.48 ### ### ### ### 0.0
2023-Nov-17 Fri ### 8.27 ### 8.25 ### ### ###
2023-Nov-16 Thu 8.27 ### ### 8.21 ### ### ###
2023-Nov-15 Wed 8.21 ### ### 8.28 626,944 0 72.9 72.9 ###
2023-Nov-14 Tue ### ### ### ### 85.2 85.2 0.0
2023-Nov-13 Mon 7.84 ### 7.84 ### 84.3 84.3 0.0
2023-Nov-10 Fri 7.86 ### ### 7.86 68.8 68.8 ###
2023-Nov-09 Thu ### ### 7.88 ### 31.2 31.2 0.0
2023-Nov-08 Wed ### ### ### ### ### ### 0.0
2023-Nov-07 Tue 7.86 ### 7.79 8 224,153 873,075 80.3 80.3 ###
2023-Nov-06 Mon 8 ### 7.84 7.86 214,388 ### 22.9 22.9 ###
2023-Nov-03 Fri ### ### ### 8 ### ### ###
2023-Nov-02 Thu 7.8 ### 7.8 ### ### ### 0.0
2023-Nov-01 Wed 7.73 7.75 ### 7.73 ### ### 0.6
2023-Oct-31 Tue ### ### 7.7 7.78 266,885 ### ### ### 0.6
2023-Oct-30 Mon ### ### 7.8 ### 259,352 1,011,472 ### ### 0.0
2023-Oct-27 Fri 8 ### 7.88 ### 32.0 32.0 0.0
2023-Oct-26 Thu ### ### ### ### 366,444 0 38.8 38.8 0.0
2023-Oct-25 Wed ### ### 7.84 ### 1,047,351 ### ### ### 0.0
2023-Oct-24 Tue 7.89 8.025 7.8 7.87 292,158 ### 34.0 34.0 0.6
2023-Oct-23 Mon 7.87 ### ### 7.87 ### ### 0.6
2023-Oct-20 Fri ### ### ### ### ### ### 0.0
2023-Oct-19 Thu ### ### 7.89 ### ### ### 0.0
2023-Oct-18 Wed 8 ### 7.85 ### 239,741 940,983 ### ### 0.0
2023-Oct-17 Tue ### ### 7.885 ### 294,521 1,161,149 ### ### 0.0
2023-Oct-16 Mon ### 8.23 ### ### 330,770 ### ### ### 0.0
2023-Oct-13 Fri ### ### ### ### ### ### 0.0
2023-Oct-12 Thu 8.23 8.26 ### 8.24 171,128 706,758 68.4 68.4 0.6
2023-Oct-11 Wed ### 8.27 ### ### 150,853 623,777 64.0 64.0 0.0
2023-Oct-10 Tue ### 8.2 ### ### 234,476 961,351 ### ### 0.0
2023-Oct-09 Mon ### 8.29 ### ### 25.5 25.5 0.0
2023-Oct-06 Fri ### ### ### ### 273,379 0 80.0 80.0 0.0
2023-Oct-05 Thu ### ### 7.81 ### 280,578 1,095,657 ### ### 0.0
2023-Oct-04 Wed ### ### 7.78 7.89 352,470 ### ### ### ###
2023-Oct-03 Tue 7.75 ### 7.73 ### 328,745 ### ### ### 0.0
2023-Oct-02 Mon 7.76 7.83 7.51 7.77 242,059 ### 69.8 69.8 0.6
2023-Sep-29 Fri ### ### 7.86 ### 26.0 26.0 0.0
2023-Sep-28 Thu ### 8 ### ### 68.1 68.1 0.0
2023-Sep-27 Wed ### ### 7.88 ### 308,970 1,217,341 68.9 68.9 0.0
2023-Sep-26 Tue ### ### ### ### 182,851 0 ### ### 0.0
2023-Sep-25 Mon ### ### 7.84 ### ### ### 0.0
2023-Sep-22 Fri 7.8 ### 7.77 ### 80.4 80.4 0.0
2023-Sep-21 Thu ### ### 7.81 7.88 25.9 25.9 0.6
2023-Sep-20 Wed ### ### ### ### 81.5 81.5 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 Next >>
     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 2024-04-25 17:18:05 thru 2024-04-25 17:18:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000