Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sun 24-May-19 07:19:44 AM 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

(CDM) CADENCE CAPITAL LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for CDM    Limits Next Section


Company Details for (CDM) CADENCE CAPITAL LIMITED

Listing Code CDM
Listing Name CADENCE CAPITAL LIMITED
GICS Sector Not Applic
ISIN Name CADENCE CAPITAL
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CDM8


Maximum Price date available .. Friday 17th May 2024
Latest price with VOLUME for CDM .. Friday 17th May 2024

CDM 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 ### 1 0.0
MAX ### ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 Next >>


End of day Prices (full format),

225 Days for (CDM) CADENCE CAPITAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.03
2023-Jun-28 Wed 0.73 ### 0.72 0.725 ### ### ###
2023-Jun-27 Tue 0.725 0.73 ### 0.72 337,482 123,180 33.9 33.9 ###
2023-Jun-26 Mon 0.74 0.74 0.72 0.72 ### ### ###
2023-Jun-23 Fri 0.745 0.745 0.73 0.73 25.2 25.2 0.1
2023-Jun-22 Thu 0.76 0.76 0.74 0.74 21.9 21.9 0.1
2023-Jun-21 Wed 0.75 ### 0.75 0.76 ### ### 0.1
2023-Jun-20 Tue 0.75 0.76 0.75 0.75 69,656 ### 67.6 67.6 ###
2023-Jun-19 Mon 0.745 0.775 0.745 0.75 206,247 156,747 76.6 76.6 ###
2023-Jun-16 Fri 0.73 0.75 0.73 0.745 162,053 ### ### ### ###
2023-Jun-15 Thu 0.725 0.73 0.72 0.725 ### ### ###
2023-Jun-14 Wed ### 0.74 ### 0.72 528,582 195,575 78.6 78.6 ###
2023-Jun-13 Tue ### 0.73 0.7 0.71 35.4 35.4 ###
2023-Jun-09 Fri 0.725 0.725 ### ### ### ### 0.0
2023-Jun-08 Thu 0.73 ### 0.72 0.72 ### ### ###
2023-Jun-07 Wed 0.73 0.74 0.725 0.73 ### ### 0.1
2023-Jun-06 Tue 0.75 0.76 0.73 ### 22.5 22.5 0.0
2023-Jun-05 Mon ### 0.75 ### 0.74 278,076 104,278 79.8 79.8 0.1
2023-Jun-02 Fri 0.74 0.745 0.73 0.73 20.5 20.5 0.1
2023-Jun-01 Thu 0.745 0.75 ### 0.74 182,275 68,353 30.5 30.5 0.1
2023-May-31 Wed 0.755 0.76 0.73 0.745 437,348 325,824 33.1 33.1 ###
2023-May-30 Tue 0.755 0.77 0.745 0.755 73.0 73.0 ###
2023-May-29 Mon 0.775 0.775 0.76 0.76 ### ### 0.1
2023-May-26 Fri 0.76 0.775 0.74 0.755 28.7 28.7 ###
2023-May-25 Thu ### 0.78 0.755 0.76 ### ### 0.1
2023-May-24 Wed 0.78 0.78 ### ### 27.2 27.2 0.0
2023-May-23 Tue ### ### 0.775 0.78 242,054 ### ### ### 0.1
2023-May-22 Mon 0.785 ### 0.78 ### 135,186 52,722 ### ### 0.0
2023-May-19 Fri ### 0.8 0.785 0.79 188,421 149,323 ### ### ###
2023-May-18 Thu 0.785 ### 0.785 0.785 195,927 ### ### ### ###
2023-May-17 Wed ### 0.8 0.785 0.8 76.2 76.2 0.1
2023-May-16 Tue 0.78 0.8 0.78 0.8 ### ### 0.1
2023-May-15 Mon 0.79 0.79 0.78 0.78 169,127 ### ### ### 0.1
2023-May-12 Fri 0.8 0.8 0.785 0.79 ### ### ###
2023-May-11 Thu 0.79 0.8 0.78 0.79 ### ### ###
2023-May-10 Wed 0.79 0.79 0.78 0.79 170,583 ### ### ### ###
2023-May-09 Tue 0.8 0.8 0.78 0.8 241,977 ### 73.6 73.6 0.1
2023-May-08 Mon 0.8 ### 0.79 0.8 260,380 102,850 ### ### 0.1
2023-May-05 Fri 0.8 0.8 0.79 0.8 68.2 68.2 0.1
2023-May-04 Thu ### ### 0.785 ### ### ### 0.0
2023-May-03 Wed 0.83 0.83 0.81 0.82 277,881 ### 27.9 27.9 0.1
2023-May-02 Tue 0.83 0.84 0.825 ### 80.1 80.1 0.0
2023-May-01 Mon 0.84 0.84 0.83 0.83 ### ### ###
2023-Apr-28 Fri 0.84 0.85 ### 0.85 274,443 ### ### ### ###
2023-Apr-27 Thu 0.84 0.845 0.83 0.845 74.8 74.8 ###
2023-Apr-26 Wed 0.84 0.855 0.83 0.83 30.4 30.4 ###
2023-Apr-24 Mon 0.84 0.85 0.84 0.84 176,084 ### 71.6 71.6 ###
2023-Apr-21 Fri 0.85 0.85 0.84 0.85 69.0 69.0 ###
2023-Apr-20 Thu 0.85 0.855 0.84 0.84 29.3 29.3 ###
2023-Apr-19 Wed 0.85 0.855 0.84 0.85 68.6 68.6 ###
2023-Apr-18 Tue 0.85 0.86 0.84 0.85 336,281 ### 72.8 72.8 ###
2023-Apr-17 Mon 0.86 ### 0.845 0.855 ### ### ###
2023-Apr-14 Fri 0.86 0.875 0.845 ### 359,751 309,385 66.8 66.8 0.0
2023-Apr-13 Thu ### ### ### ### 307,657 0 25.2 25.2 0.0
2023-Apr-12 Wed ### ### ### ### 295,458 0 ### ### 0.0
2023-Apr-11 Tue ### ### ### ### 339,986 0 19.1 19.1 0.0
2023-Apr-06 Thu 0.925 0.925 ### ### 26,343 12,183 ### ### 0.0
2023-Apr-05 Wed ### ### ### ### 22.9 22.9 0.0
2023-Apr-04 Tue ### ### ### ### 273,026 0 ### ### 0.0
2023-Apr-03 Mon ### ### ### ### 377,072 0 ### ### 0.0
2023-Mar-31 Fri ### 0.925 ### ### 62.6 62.6 0.0
2023-Mar-30 Thu ### ### ### ### ### ### 0.0
2023-Mar-29 Wed ### ### ### ### 167,841 0 73.0 73.0 0.0
2023-Mar-28 Tue ### ### ### ### 233,251 0 ### ### 0.0
2023-Mar-27 Mon ### ### ### ### ### ### 0.0
2023-Mar-24 Fri ### ### ### ### ### ### 0.0
2023-Mar-23 Thu ### ### ### ### ### ### 0.0
2023-Mar-22 Wed ### ### ### ### 62,856 0 ### ### 0.0
2023-Mar-21 Tue ### ### ### ### 76.3 76.3 0.0
2023-Mar-20 Mon ### ### ### ### 183,343 0 ### ### 0.0
2023-Mar-17 Fri ### ### ### ### ### ### 0.0
2023-Mar-16 Thu ### ### ### ### 360,124 0 ### ### 0.0
2023-Mar-15 Wed ### 0.925 ### ### 66.7 66.7 0.0
2023-Mar-14 Tue ### ### ### ### ### ### 0.0
2023-Mar-13 Mon ### 0.925 ### ### 388,650 179,750 ### ### 0.0
2023-Mar-10 Fri ### ### ### ### 246,242 0 77.2 77.2 0.0
2023-Mar-09 Thu ### ### ### ### 250,475 0 ### ### 0.0
2023-Mar-08 Wed ### ### ### ### 256,874 0 ### ### 0.0
2023-Mar-07 Tue ### ### ### ### ### ### 0.0
2023-Mar-06 Mon ### ### ### ### ### ### 0.0
2023-Mar-03 Fri ### ### ### ### 118,342 0 71.5 71.5 0.0
2023-Mar-02 Thu ### ### ### ### ### ### 0.0
2023-Mar-01 Wed ### ### ### ### 99,345 0 63.7 63.7 0.0
2023-Feb-28 Tue ### ### ### ### 168,347 0 65.5 65.5 0.0
2023-Feb-27 Mon ### 0.925 0.89 ### 239,379 ### ### ### 0.0
2023-Feb-24 Fri ### ### ### ### 478,074 0 27.4 27.4 0.0
2023-Feb-23 Thu ### ### ### ### 30.1 30.1 0.0
2023-Feb-22 Wed 0.925 ### ### ### 24.8 24.8 0.0
2023-Feb-21 Tue ### 0.955 ### ### 22.3 22.3 0.0
2023-Feb-20 Mon ### 0.945 ### ### ### ### 0.0
2023-Feb-17 Fri ### 0.945 ### ### ### ### 0.0
2023-Feb-16 Thu ### ### ### ### 129,382 0 ### ### 0.0
2023-Feb-15 Wed ### 0.955 ### 0.945 79.1 79.1 0.1
2023-Feb-14 Tue 0.9375 0.945 ### ### 42.3 42.3 0.0
2023-Feb-13 Mon ### ### ### ### 120,785 0 ### ### 0.0
2023-Feb-10 Fri ### 0.945 0.925 ### 73.9 73.9 0.0
2023-Feb-09 Thu ### 0.945 ### ### 76.3 76.3 0.0
2023-Feb-08 Wed 0.925 ### 0.925 ### 52,788 ### ### ### 0.0
2023-Feb-07 Tue ### ### 0.925 0.925 146,224 67,628 32.3 32.3 ###
2023-Feb-06 Mon 0.945 0.945 ### ### 519,758 245,585 38.0 38.0 0.0
2023-Feb-03 Fri ### 0.945 ### ### 33.6 33.6 0.0
2023-Feb-02 Thu ### ### ### ### 203,449 0 73.1 73.1 0.0
2023-Feb-01 Wed ### ### ### ### 101,529 0 36.2 36.2 0.0
2023-Jan-31 Tue ### ### ### ### 122,950 0 86.9 86.9 0.0
2023-Jan-30 Mon ### ### ### 0.925 242,740 0 ### ### ###
2023-Jan-27 Fri 0.925 ### ### ### 242,177 0 ### ### 0.0
2023-Jan-25 Wed ### 0.925 ### ### 73.3 73.3 0.0
2023-Jan-24 Tue ### ### ### 0.9225 62,672 0 29.0 29.0 0.1
2023-Jan-23 Mon ### ### ### ### 68.6 68.6 0.0
2023-Jan-20 Fri 0.925 0.925 ### ### ### ### 0.0
2023-Jan-19 Thu ### ### ### ### 34.0 34.0 0.0
2023-Jan-18 Wed ### ### ### ### ### ### 0.0
2023-Jan-17 Tue ### ### ### ### ### ### 0.0
2023-Jan-16 Mon ### ### ### ### 65.4 65.4 0.0
2023-Jan-13 Fri ### ### ### ### 253,884 0 22.5 22.5 0.0
2023-Jan-12 Thu ### ### ### ### 210,088 0 ### ### 0.0
2023-Jan-11 Wed ### ### ### ### ### ### 0.0
2023-Jan-10 Tue ### ### ### ### 88,681 0 82.7 82.7 0.0
2023-Jan-09 Mon ### 0.925 ### ### 69.9 69.9 0.0
2023-Jan-06 Fri ### ### 0.89 ### 59,422 26,442 65.0 65.0 0.0
2023-Jan-05 Thu ### ### 0.89 0.89 ### ### ###
2023-Jan-04 Wed 0.89 ### 0.885 ### ### ### 0.0
2023-Jan-03 Tue ### ### 0.885 ### 163,640 ### ### ### 0.0
2022-Dec-30 Fri ### ### ### ### 57,971 0 ### ### 0.0
2022-Dec-29 Thu ### ### 0.885 0.885 ### ### ###
2022-Dec-28 Wed ### ### ### ### 103,184 0 ### ### 0.0
2022-Dec-23 Fri ### ### ### ### 52,372 0 76.6 76.6 0.0
2022-Dec-22 Thu ### ### ### ### 95,779 0 70.6 70.6 0.0
2022-Dec-21 Wed ### ### ### ### 131,729 0 ### ### 0.0
2022-Dec-20 Tue ### ### ### ### 37.7 37.7 0.0
2022-Dec-19 Mon ### 0.925 ### ### 34.2 34.2 0.0
2022-Dec-16 Fri 0.925 0.925 ### ### ### ### 0.0
2022-Dec-15 Thu ### ### ### ### 82.6 82.6 0.0
2022-Dec-14 Wed ### ### ### ### ### ### 0.0
2022-Dec-13 Tue 0.925 0.925 ### ### 321,176 148,543 25.7 25.7 0.0
2022-Dec-12 Mon ### ### ### ### 22.9 22.9 0.0
2022-Dec-09 Fri 0.945 0.955 ### ### 163,680 78,157 ### ### 0.0
2022-Dec-08 Thu ### 0.955 ### ### ### ### 0.0
2022-Dec-07 Wed ### ### ### ### 233,546 0 73.2 73.2 0.0
2022-Dec-06 Tue ### ### ### ### ### ### 0.0
2022-Dec-05 Mon ### ### ### 0.945 78.1 78.1 0.1
2022-Dec-02 Fri 0.945 0.955 ### ### ### ### 0.0
2022-Dec-01 Thu ### ### ### ### 286,047 0 29.9 29.9 0.0
2022-Nov-30 Wed ### ### ### ### 60.7 60.7 0.0
2022-Nov-29 Tue ### ### ### ### 75.4 75.4 0.0
2022-Nov-28 Mon ### 0.945 ### ### 42.2 42.2 0.0
2022-Nov-25 Fri 0.945 0.955 ### 0.955 150,576 ### ### ### 0.1
2022-Nov-24 Thu ### 0.955 ### 0.945 75.2 75.2 0.1
2022-Nov-23 Wed 0.955 0.955 ### ### 257,021 122,727 ### ### 0.0
2022-Nov-22 Tue ### ### ### 0.955 75.9 75.9 0.1
2022-Nov-21 Mon ### ### ### ### 42.9 42.9 0.0
2022-Nov-18 Fri ### 0.945 ### 0.945 78.3 78.3 0.1
2022-Nov-17 Thu 0.945 0.945 ### ### ### ### 0.0
2022-Nov-16 Wed ### 0.955 ### ### 121,974 58,242 ### ### 0.0
2022-Nov-15 Tue ### 0.955 ### ### ### ### 0.0
2022-Nov-14 Mon 0.955 ### ### 0.955 237,271 0 70.5 70.5 0.1
2022-Nov-11 Fri 0.955 ### 0.955 ### 69.1 69.1 0.0
2022-Nov-10 Thu 0.945 0.945 ### 0.945 71,045 ### 70.9 70.9 0.1
2022-Nov-09 Wed ### ### ### 0.945 200,953 0 76.3 76.3 0.1
2022-Nov-08 Tue ### ### 0.925 ### ### ### 0.0
2022-Nov-07 Mon ### ### 0.925 0.925 ### ### ###
2022-Nov-04 Fri ### ### 0.925 ### ### ### 0.0
2022-Nov-03 Thu 0.925 ### ### ### 152,547 0 ### ### 0.0
2022-Nov-02 Wed 0.925 0.9275 ### 0.925 ### ### ###
2022-Nov-01 Tue ### ### ### ### 193,882 0 ### ### 0.0
2022-Oct-31 Mon ### ### ### ### ### ### 0.0
2022-Oct-28 Fri ### ### ### ### 687,556 0 ### ### 0.0
2022-Oct-27 Thu ### ### ### ### 487,184 0 ### ### 0.0
2022-Oct-26 Wed ### ### 0.945 ### ### ### 0.0
2022-Oct-25 Tue ### ### ### ### 79.4 79.4 0.0
2022-Oct-24 Mon ### ### 0.945 ### ### ### 0.0
2022-Oct-21 Fri ### ### ### ### 79.2 79.2 0.0
2022-Oct-20 Thu ### ### ### ### 79.0 79.0 0.0
2022-Oct-19 Wed 0.955 0.955 0.945 0.955 331,470 ### 67.9 67.9 0.1
2022-Oct-18 Tue ### 0.975 ### 0.955 20.2 20.2 0.1
2022-Oct-17 Mon ### ### 0.925 ### 32.4 32.4 0.0
2022-Oct-14 Fri ### ### ### 1.025 75.1 75.1 ###
2022-Oct-13 Thu ### ### ### ### 74.2 74.2 0.0
2022-Oct-12 Wed ### ### ### ### ### ### 0.0
2022-Oct-11 Tue ### ### ### ### 337,155 0 38.6 38.6 0.0
2022-Oct-10 Mon ### ### ### ### 706,020 0 ### ### 0.0
2022-Oct-07 Fri 0.985 0.985 0.975 ### ### ### 0.0
2022-Oct-06 Thu 0.975 0.985 ### 0.985 503,129 ### ### ### ###
2022-Oct-05 Wed ### ### ### ### 80.6 80.6 0.0
2022-Oct-04 Tue 0.955 ### 0.945 ### 207,973 ### 21.8 21.8 0.0
2022-Oct-03 Mon ### ### ### ### 27.1 27.1 0.0
2022-Sep-30 Fri ### ### ### ### 268,770 0 ### ### 0.0
2022-Sep-29 Thu ### ### ### ### 183,684 0 ### ### 0.0
2022-Sep-28 Wed ### ### ### ### ### ### 0.0
2022-Sep-27 Tue 0.955 ### ### ### ### ### 0.0
2022-Sep-26 Mon 0.955 ### 0.945 ### 84.7 84.7 0.0
2022-Sep-23 Fri ### ### ### 0.9625 198,156 0 ### ### 0.1
2022-Sep-21 Wed 0.985 0.985 0.955 ### 26.2 26.2 0.0
2022-Sep-20 Tue ### 1 ### ### 88.0 88.0 0.0
2022-Sep-19 Mon 0.975 0.975 0.955 0.955 ### ### 0.1
2022-Sep-16 Fri ### ### ### ### ### ### 0.0
2022-Sep-15 Thu 0.945 ### 0.945 ### 386,853 182,788 88.6 88.6 0.0
2022-Sep-14 Wed ### ### ### ### 124,378 0 ### ### 0.0
2022-Sep-13 Tue ### ### ### ### ### ### 0.0
2022-Sep-12 Mon ### ### ### 0.945 75.2 75.2 0.1
2022-Sep-09 Fri ### 0.945 ### ### 207,653 ### 27.4 27.4 0.0
2022-Sep-08 Thu ### ### ### ### 295,971 0 21.4 21.4 0.0
2022-Sep-07 Wed ### ### ### ### ### ### 0.0
2022-Sep-06 Tue ### 0.975 ### ### 336,173 163,884 ### ### 0.0
2022-Sep-05 Mon ### ### 0.945 0.945 ### ### 0.1
2022-Sep-02 Fri 0.945 ### ### ### 79.0 79.0 0.0
2022-Sep-01 Thu ### 0.945 ### ### 102,828 48,586 40.0 40.0 0.0
2022-Aug-31 Wed ### ### ### ### 73,678 0 75.5 75.5 0.0
2022-Aug-30 Tue ### ### ### ### 43,150 0 71.5 71.5 0.0
2022-Aug-29 Mon ### ### ### ### 31.5 31.5 0.0
2022-Aug-26 Fri 0.945 0.955 0.945 0.945 155,442 ### 66.9 66.9 0.1
2022-Aug-25 Thu ### 0.955 0.945 ### 65.2 65.2 0.0
2022-Aug-24 Wed 0.955 ### ### ### 30.5 30.5 0.0
2022-Aug-23 Tue ### ### 0.945 0.945 ### ### 0.1
2022-Aug-22 Mon ### 0.975 ### ### ### ### 0.0
2022-Aug-19 Fri ### 0.975 ### ### 411,751 200,728 ### ### 0.0
2022-Aug-18 Thu 0.955 ### 0.945 ### ### ### 0.0
2022-Aug-17 Wed 0.955 ### 0.955 0.955 158,347 ### ### ### 0.1
2022-Aug-16 Tue ### ### ### 0.955 77.1 77.1 0.1
2022-Aug-15 Mon ### ### ### ### 505,522 0 ### ### 0.0
2022-Aug-12 Fri ### ### ### ### 247,050 0 ### ### 0.0
2022-Aug-11 Thu ### 0.955 ### ### ### ### 0.0
2022-Aug-10 Wed ### ### 0.925 ### 115,946 53,625 ### ### 0.0
2022-Aug-09 Tue 0.925 0.925 0.925 0.925 50,672 46,871 ### ### ###
2022-Aug-08 Mon ### ### 0.925 0.925 27.8 27.8 ###
2022-Aug-05 Fri ### 0.9375 ### ### 250,876 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 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 2024-05-19 07:19:44 thru 2024-05-19 07:19:44 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000