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

Currently Sun 24-May-19 08:04:13 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 6...

     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
2019-Nov-26 Tue 0.745 0.755 0.745 0.755 81.5 81.5 ###
2019-Nov-25 Mon 0.74 0.74 ### 0.74 ### ### 0.1
2019-Nov-22 Fri 0.74 0.742 ### ### 27.8 27.8 0.0
2019-Nov-21 Thu 0.74 0.745 ### ### 32.7 32.7 0.0
2019-Nov-20 Wed 0.75 0.752 0.74 0.745 32.5 32.5 ###
2019-Nov-19 Tue 0.755 0.76 0.745 0.75 390,077 ### 27.9 27.9 ###
2019-Nov-18 Mon 0.745 0.755 0.745 0.755 335,343 ### ### ### ###
2019-Nov-15 Fri 0.755 0.755 0.74 0.74 684,325 ### ### ### 0.1
2019-Nov-14 Thu 0.755 0.76 0.745 0.76 ### ### 0.1
2019-Nov-13 Wed 0.77 0.77 0.745 0.75 ### ### ###
2019-Nov-12 Tue 0.775 0.78 0.77 0.78 79.8 79.8 0.1
2019-Nov-11 Mon 0.76 0.77 0.76 ### 253,989 ### ### ### 0.0
2019-Nov-08 Fri 0.75 0.77 0.75 ### ### ### 0.0
2019-Nov-07 Thu 0.74 0.755 0.74 0.75 634,088 473,980 81.5 81.5 ###
2019-Nov-06 Wed 0.745 0.745 ### 0.745 ### ### ###
2019-Nov-05 Tue ### 0.75 ### 0.75 ### ### ###
2019-Nov-04 Mon 0.74 0.74 0.73 ### 29.6 29.6 0.0
2019-Nov-01 Fri 0.74 0.745 0.73 ### 26.7 26.7 0.0
2019-Oct-31 Thu 0.745 0.745 0.74 0.74 245,724 182,450 ### ### 0.1
2019-Oct-30 Wed 0.75 0.755 0.745 0.745 168,058 126,043 ### ### ###
2019-Oct-29 Tue 0.76 ### 0.745 0.75 291,975 ### ### ### ###
2019-Oct-28 Mon 0.755 ### 0.755 ### 207,448 ### 84.0 84.0 0.0
2019-Oct-25 Fri 0.755 0.76 0.75 0.755 189,725 143,242 69.4 69.4 ###
2019-Oct-24 Thu 0.755 0.76 0.755 0.76 214,655 ### ### ### 0.1
2019-Oct-23 Wed ### ### 0.755 0.755 305,022 115,145 ### ### ###
2019-Oct-22 Tue ### ### 0.75 0.76 290,980 ### 29.1 29.1 0.1
2019-Oct-21 Mon 0.77 0.77 0.76 ### 27.0 27.0 0.0
2019-Oct-18 Fri 0.77 0.775 ### 0.77 294,486 ### ### ### 0.1
2019-Oct-17 Thu ### 0.8 0.79 ### 456,653 ### 73.4 73.4 0.0
2019-Oct-16 Wed ### 0.8 ### 0.8 194,052 77,620 71.0 71.0 0.1
2019-Oct-15 Tue ### 0.8 ### ### 275,082 ### ### ### 0.0
2019-Oct-14 Mon ### 0.8 0.785 0.8 ### ### 0.1
2019-Oct-11 Fri ### 0.8 0.79 0.79 28.3 28.3 ###
2019-Oct-10 Thu ### ### ### ### 271,850 0 34.3 34.3 0.0
2019-Oct-09 Wed ### 0.81 ### ### ### ### 0.0
2019-Oct-08 Tue ### ### 0.8 ### 226,044 ### 70.7 70.7 0.0
2019-Oct-07 Mon 0.8 ### 0.8 ### 92,552 37,020 ### ### 0.0
2019-Oct-04 Fri 0.8 ### 0.8 0.8 279,984 ### 65.0 65.0 0.1
2019-Oct-03 Thu 0.8 0.8 0.79 0.8 284,552 ### ### ### 0.1
2019-Oct-02 Wed 0.81 ### ### ### 236,958 0 33.1 33.1 0.0
2019-Oct-01 Tue ### 0.82 0.81 0.81 ### ### 0.1
2019-Sep-30 Mon ### ### 0.8 0.81 360,972 144,388 ### ### 0.1
2019-Sep-27 Fri 0.8 ### ### ### ### ### 0.0
2019-Sep-26 Thu 0.79 0.8 0.79 ### 218,924 174,044 ### ### 0.0
2019-Sep-25 Wed ### ### 0.785 0.785 ### ### ###
2019-Sep-24 Tue ### ### 0.79 0.79 566,585 ### ### ### ###
2019-Sep-23 Mon 0.8 0.82 0.8 0.82 84.9 84.9 0.1
2019-Sep-20 Fri ### ### ### 0.8 28.9 28.9 0.1
2019-Sep-19 Thu 0.8 ### ### 0.8 266,583 0 67.8 67.8 0.1
2019-Sep-18 Wed ### ### ### 0.8 209,386 0 75.3 75.3 0.1
2019-Sep-17 Tue 0.81 0.81 0.79 ### 333,728 266,982 18.0 18.0 0.0
2019-Sep-16 Mon ### 0.81 0.79 0.8 72.0 72.0 0.1
2019-Sep-13 Fri ### 0.8 0.79 0.8 362,851 ### 72.8 72.8 0.1
2019-Sep-12 Thu 0.785 0.8 0.785 0.8 ### ### 0.1
2019-Sep-11 Wed ### ### 0.78 0.785 309,220 ### ### ### ###
2019-Sep-10 Tue ### 0.8 0.785 0.8 76.9 76.9 0.1
2019-Sep-09 Mon 0.79 ### 0.79 ### 106,287 41,983 73.7 73.7 0.0
2019-Sep-06 Fri 0.785 ### 0.78 0.79 74.0 74.0 ###
2019-Sep-05 Thu 0.76 0.785 0.76 0.785 547,340 422,820 86.9 86.9 ###
2019-Sep-04 Wed 0.76 0.77 0.755 0.76 377,671 287,974 63.7 63.7 0.1
2019-Sep-03 Tue 0.74 0.77 0.74 ### 90.1 90.1 0.0
2019-Sep-02 Mon 0.745 0.745 0.73 0.745 312,651 230,580 ### ### ###
2019-Aug-30 Fri 0.73 0.745 0.725 0.745 324,750 ### 82.2 82.2 ###
2019-Aug-29 Thu 0.72 0.73 0.72 0.725 320,849 ### ### ### ###
2019-Aug-28 Wed 0.725 ### 0.72 0.72 599,971 215,989 26.9 26.9 ###
2019-Aug-27 Tue 0.725 ### ### 0.725 63.6 63.6 ###
2019-Aug-26 Mon 0.74 0.742 ### 0.725 767,746 ### ### ### ###
2019-Aug-23 Fri 0.755 ### 0.745 0.75 263,780 98,258 27.3 27.3 ###
2019-Aug-22 Thu 0.755 0.76 0.75 0.755 416,143 314,187 ### ### ###
2019-Aug-21 Wed ### ### 0.745 0.755 24.0 24.0 ###
2019-Aug-20 Tue 0.77 0.77 0.755 ### 391,827 ### ### ### 0.0
2019-Aug-19 Mon ### 0.77 0.76 ### 68.4 68.4 0.0
2019-Aug-16 Fri 0.76 0.76 0.75 0.755 249,374 188,277 ### ### ###
2019-Aug-15 Thu 0.77 0.77 0.755 ### 637,648 ### 40.3 40.3 0.0
2019-Aug-14 Wed 0.77 0.785 0.77 0.78 483,825 376,173 ### ### 0.1
2019-Aug-13 Tue 0.77 0.78 0.76 0.77 674,347 519,247 71.9 71.9 0.1
2019-Aug-12 Mon ### 0.775 ### 0.77 196,942 ### 76.0 76.0 0.1
2019-Aug-09 Fri 0.76 ### 0.76 0.76 158,777 ### ### ### 0.1
2019-Aug-08 Thu 0.77 0.775 0.76 0.76 390,385 299,620 ### ### 0.1
2019-Aug-07 Wed ### 0.78 0.76 0.77 ### ### 0.1
2019-Aug-06 Tue 0.785 0.785 0.76 ### ### ### 0.0
2019-Aug-05 Mon 0.785 0.8 0.785 0.785 ### ### ###
2019-Aug-02 Fri 0.785 ### 0.775 ### ### ### 0.0
2019-Aug-01 Thu 0.785 0.785 0.775 0.782 179,356 ### 33.2 33.2 0.1
2019-Jul-31 Wed 0.78 0.785 0.77 0.785 322,177 ### 78.9 78.9 ###
2019-Jul-30 Tue 0.785 0.785 0.77 0.77 ### ### 0.1
2019-Jul-29 Mon 0.775 0.785 0.775 0.785 81.3 81.3 ###
2019-Jul-26 Fri 0.77 0.78 0.76 0.775 454,349 349,848 ### ### 0.1
2019-Jul-25 Thu 0.775 0.78 0.77 0.775 66.2 66.2 0.1
2019-Jul-24 Wed 0.77 0.78 0.77 0.775 ### ### 0.1
2019-Jul-23 Tue 0.77 0.775 0.76 0.77 ### ### 0.1
2019-Jul-22 Mon 0.77 0.78 0.77 0.77 ### ### 0.1
2019-Jul-19 Fri 0.77 0.775 ### 0.775 159,671 61,872 ### ### 0.1
2019-Jul-18 Thu ### 0.775 0.76 ### 70.4 70.4 0.0
2019-Jul-17 Wed 0.76 0.78 0.755 ### 73.5 73.5 0.0
2019-Jul-16 Tue 0.775 0.775 0.76 ### ### ### 0.0
2019-Jul-15 Mon 0.79 0.79 0.77 0.77 16.6 16.6 0.1
2019-Jul-12 Fri 0.77 0.79 0.77 0.79 ### ### ###
2019-Jul-11 Thu 0.755 0.77 0.75 0.77 82.7 82.7 0.1
2019-Jul-10 Wed ### 0.77 0.75 0.75 479,956 ### 16.3 16.3 ###
2019-Jul-09 Tue 0.77 0.77 0.76 0.77 208,221 159,289 71.3 71.3 0.1
2019-Jul-08 Mon 0.76 ### 0.755 0.76 76.2 76.2 0.1
2019-Jul-05 Fri 0.76 0.77 0.755 0.76 366,089 279,142 ### ### 0.1
2019-Jul-04 Thu ### 0.775 0.755 0.755 ### ### ###
2019-Jul-03 Wed ### 0.77 0.76 0.76 291,458 ### ### ### 0.1
2019-Jul-02 Tue 0.78 0.78 0.76 0.76 186,779 ### 13.2 13.2 0.1
2019-Jul-01 Mon ### 0.785 ### 0.78 399,283 ### ### ### 0.1
2019-Jun-28 Fri 0.75 0.77 0.74 0.75 70.7 70.7 ###
2019-Jun-27 Thu 0.745 ### 0.74 0.75 70.0 70.0 ###
2019-Jun-26 Wed 0.775 0.775 0.74 0.745 ### ### ###
2019-Jun-25 Tue 0.78 0.79 0.775 0.775 686,186 536,940 ### ### 0.1
2019-Jun-24 Mon 0.79 ### 0.78 0.78 386,156 ### ### ### 0.1
2019-Jun-21 Fri 0.8 ### 0.79 0.79 ### ### ###
2019-Jun-20 Thu 0.8 0.81 ### ### 613,883 248,622 27.3 27.3 0.0
2019-Jun-19 Wed ### 0.81 0.79 0.8 343,558 274,846 71.6 71.6 0.1
2019-Jun-18 Tue 0.79 ### 0.79 0.79 69.9 69.9 ###
2019-Jun-17 Mon 0.8 0.81 0.785 0.79 713,673 569,154 27.3 27.3 ###
2019-Jun-14 Fri ### ### ### ### 377,782 0 ### ### 0.0
2019-Jun-13 Thu 0.82 0.82 ### ### ### ### 0.0
2019-Jun-12 Wed ### 0.825 0.81 0.81 299,288 ### 30.4 30.4 0.1
2019-Jun-11 Tue ### 0.84 0.81 0.81 1,186,355 978,742 14.9 14.9 0.1
2019-Jun-07 Fri 0.81 ### ### 0.83 ### ### ###
2019-Jun-06 Thu 0.83 0.83 0.81 0.81 18.6 18.6 0.1
2019-Jun-05 Wed 0.83 ### 0.82 0.825 33.8 33.8 0.1
2019-Jun-04 Tue 0.83 0.83 0.825 0.825 34.7 34.7 0.1
2019-Jun-03 Mon 0.83 ### 0.83 0.83 80.8 80.8 ###
2019-May-31 Fri 0.83 0.84 0.825 0.825 231,686 192,878 28.8 28.8 0.1
2019-May-30 Thu 0.84 0.845 0.83 0.83 211,380 ### ### ### ###
2019-May-29 Wed 0.83 0.84 0.825 0.84 536,470 ### ### ### ###
2019-May-28 Tue ### 0.845 0.825 0.84 356,874 297,989 ### ### ###
2019-May-27 Mon 0.845 0.845 0.83 ### 183,121 ### 25.8 25.8 0.0
2019-May-24 Fri ### 0.845 0.83 0.84 197,673 165,551 76.8 76.8 ###
2019-May-23 Thu 0.84 0.845 ### 0.83 ### ### ###
2019-May-22 Wed 0.86 0.86 0.85 0.85 ### ### ###
2019-May-21 Tue 0.86 0.86 0.845 0.855 365,256 311,380 ### ### ###
2019-May-20 Mon 0.84 0.86 ### 0.86 968,175 ### ### ### ###
2019-May-17 Fri 0.8 0.825 0.8 0.82 86.9 86.9 0.1
2019-May-16 Thu 0.845 0.845 0.8 ### 735,482 ### 6.2 6.2 0.0
2019-May-15 Wed 0.755 0.845 0.755 0.84 97.7 97.7 ###
2019-May-14 Tue ### 0.775 0.75 0.755 ### ### ###
2019-May-13 Mon 0.78 0.785 0.77 0.775 330,088 256,643 ### ### 0.1
2019-May-10 Fri 0.78 0.8 0.77 0.78 483,278 379,373 ### ### 0.1
2019-May-09 Thu 0.785 0.8 0.78 0.78 25.6 25.6 0.1
2019-May-08 Wed 0.775 0.79 ### 0.79 1,243,643 ### ### ### ###
2019-May-07 Tue 0.8 0.8 0.78 0.78 14.0 14.0 0.1
2019-May-06 Mon 0.81 0.825 ### ### 40.1 40.1 0.0
2019-May-03 Fri 0.825 0.825 0.81 0.82 28.6 28.6 0.1
2019-May-02 Thu 0.84 0.845 0.83 0.83 24.9 24.9 ###
2019-May-01 Wed 0.84 0.845 0.825 0.84 464,055 387,485 ### ### ###
2019-Apr-30 Tue 0.86 0.86 0.845 0.845 391,154 333,458 20.1 20.1 ###
2019-Apr-29 Mon 0.86 0.875 0.86 ### ### ### 0.0
2019-Apr-26 Fri ### ### ### ### 80.4 80.4 0.0
2019-Apr-24 Wed ### ### ### ### 74.4 74.4 0.0
2019-Apr-23 Tue ### ### ### ### ### ### 0.0
2019-Apr-18 Thu ### ### 0.885 0.89 24.1 24.1 ###
2019-Apr-17 Wed ### ### 0.89 0.89 31.4 31.4 ###
2019-Apr-16 Tue 0.88 ### 0.88 ### 303,153 133,387 84.2 84.2 0.0
2019-Apr-15 Mon 0.88 0.88 0.87 0.88 449,747 393,528 73.0 73.0 0.1
2019-Apr-12 Fri 0.875 0.89 0.875 0.88 70.7 70.7 0.1
2019-Apr-11 Thu 0.89 0.89 ### 0.875 332,344 ### 19.5 19.5 0.1
2019-Apr-10 Wed 0.875 0.885 ### 0.885 ### ### ###
2019-Apr-09 Tue 0.89 0.89 0.87 0.875 506,344 445,582 18.2 18.2 0.1
2019-Apr-08 Mon 0.89 ### 0.88 0.88 281,984 124,072 21.8 21.8 0.1
2019-Apr-05 Fri 0.89 ### 0.885 ### 123,851 ### 77.3 77.3 0.0
2019-Apr-04 Thu ### ### 0.875 0.885 545,788 238,782 18.2 18.2 ###
2019-Apr-03 Wed ### ### ### ### 199,221 0 ### ### 0.0
2019-Apr-02 Tue ### ### 0.89 ### 418,680 ### ### ### 0.0
2019-Apr-01 Mon ### ### 0.89 0.89 13.3 13.3 ###
2019-Mar-29 Fri ### ### ### ### 163,071 0 67.8 67.8 0.0
2019-Mar-28 Thu ### ### ### ### 21.7 21.7 0.0
2019-Mar-27 Wed ### ### ### ### ### ### 0.0
2019-Mar-26 Tue ### ### ### ### ### ### 0.0
2019-Mar-25 Mon ### ### ### ### 95,680 0 ### ### 0.0
2019-Mar-22 Fri ### ### ### ### 84.8 84.8 0.0
2019-Mar-21 Thu ### ### ### ### 292,044 0 21.3 21.3 0.0
2019-Mar-20 Wed ### ### ### ### 229,276 0 ### ### 0.0
2019-Mar-19 Tue ### ### ### ### ### ### 0.0
2019-Mar-18 Mon ### ### ### ### ### ### 0.0
2019-Mar-15 Fri 0.885 ### 0.885 ### 193,653 ### ### ### 0.0
2019-Mar-14 Thu ### ### 0.89 0.89 327,343 ### 25.8 25.8 ###
2019-Mar-13 Wed 0.89 ### 0.89 ### 269,570 119,958 78.2 78.2 0.0
2019-Mar-12 Tue ### ### 0.89 0.89 ### ### ###
2019-Mar-11 Mon ### ### ### ### ### ### 0.0
2019-Mar-08 Fri ### ### ### ### 31.5 31.5 0.0
2019-Mar-07 Thu ### ### ### ### 77.7 77.7 0.0
2019-Mar-06 Wed ### ### ### ### 343,929 0 ### ### 0.0
2019-Mar-05 Tue ### ### 0.89 ### 262,943 ### 72.5 72.5 0.0
2019-Mar-04 Mon 0.89 ### 0.89 ### 75.1 75.1 0.0
2019-Mar-01 Fri 0.89 ### 0.88 0.89 432,951 ### ### ### ###
2019-Feb-28 Thu 0.885 ### 0.885 0.89 302,442 ### ### ### ###
2019-Feb-27 Wed ### ### 0.885 0.885 ### ### ###
2019-Feb-26 Tue ### ### 0.88 ### 642,229 282,580 73.1 73.1 0.0
2019-Feb-25 Mon 0.88 ### 0.88 0.89 ### ### ###
2019-Feb-22 Fri 0.86 0.88 0.86 0.88 ### ### 0.1
2019-Feb-21 Thu 0.86 0.87 0.855 0.86 362,124 ### 67.0 67.0 ###
2019-Feb-20 Wed 0.855 0.86 0.85 0.85 91,345 ### ### ### ###
2019-Feb-19 Tue 0.845 ### 0.845 ### 88.1 88.1 0.0
2019-Feb-18 Mon 0.85 0.85 ### 0.85 ### ### ###
2019-Feb-15 Fri 0.85 0.855 0.84 0.85 361,827 306,648 ### ### ###
2019-Feb-14 Thu 0.84 0.855 0.83 0.85 78.2 78.2 ###
2019-Feb-11 Mon 0.86 0.86 0.84 0.85 ### ### ###
2019-Feb-08 Fri 0.855 0.86 0.84 0.845 341,326 290,127 23.6 23.6 ###
2019-Feb-06 Wed 0.86 0.87 0.85 ### 241,154 ### 72.4 72.4 0.0
2019-Feb-05 Tue 0.84 0.88 0.84 0.86 261,626 ### 87.1 87.1 ###
2019-Feb-04 Mon 0.845 0.85 ### 0.84 296,082 ### ### ### ###
2019-Feb-01 Fri 0.84 0.855 0.84 0.845 248,258 ### ### ### ###
2019-Jan-31 Thu 0.86 0.86 0.84 0.84 ### ### ###
2019-Jan-30 Wed 0.87 0.88 0.855 0.855 ### ### ###
2019-Jan-29 Tue 0.86 0.87 0.855 0.87 ### ### 0.1
2019-Jan-25 Fri 0.85 ### 0.85 ### 314,088 133,487 ### ### 0.0
2019-Jan-17 Thu ### ### 0.88 0.89 295,058 129,825 27.1 27.1 ###
2019-Jan-11 Fri ### ### ### ### 153,550 0 ### ### 0.0
2019-Jan-10 Thu ### ### ### ### 142,024 0 78.7 78.7 0.0
2019-Jan-09 Wed ### ### 0.88 ### 113,180 ### 64.6 64.6 0.0
2019-Jan-04 Fri ### ### ### ### 28.7 28.7 0.0
2019-Jan-03 Thu ### ### ### ### 86.3 86.3 0.0
2019-Jan-02 Wed 0.89 ### 0.885 ### ### ### 0.0
2018-Dec-28 Fri ### ### 0.87 0.89 ### ### ###
2018-Dec-27 Thu 0.875 ### 0.87 ### 155,449 67,620 80.8 80.8 0.0
2018-Dec-21 Fri 0.89 0.89 0.87 0.87 ### ### 0.1
2018-Dec-20 Thu ### ### 0.87 0.89 313,021 ### 20.2 20.2 ###
2018-Dec-19 Wed ### ### ### ### 160,370 0 ### ### 0.0
2018-Dec-14 Fri ### 0.945 0.925 ### 115,686 ### ### ### 0.0
2018-Dec-13 Thu ### ### ### 0.945 327,070 0 26.9 26.9 0.1
2018-Dec-12 Wed ### 0.955 ### ### 74.5 74.5 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 08:04:13 thru 2024-05-19 08:04:13 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000