Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 24-May-16 09:24:34 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 8...

     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 .. Wednesday 15th May 2024
Latest price with VOLUME for CDM .. Wednesday 15th 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 21 22 23 24 25 26 27 28 29 Next >>


End of day Prices (full format),

150 Days for (CDM) CADENCE CAPITAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.03
2020-Mar-19 Thu ### ### ### ### 11.1 11.1 0.0
2020-Mar-18 Wed 0.46 0.46 0.41 0.41 1,219,342 ### 11.6 11.6 ###
2020-Mar-17 Tue 0.45 0.48 ### 0.46 970,788 232,989 ### ### 0.0
2020-Mar-16 Mon 0.52 0.52 0.475 0.48 ### ### 0.0
2020-Mar-13 Fri 0.52 0.53 ### 0.53 ### ### 0.0
2020-Mar-12 Thu 0.58 0.58 0.52 0.55 740,058 ### ### ### ###
2020-Mar-11 Wed 0.59 ### 0.58 0.58 ### ### ###
2020-Mar-10 Tue 0.56 0.59 0.55 0.585 531,759 ### ### ### ###
2020-Mar-09 Mon ### ### 0.575 0.585 49.8 49.8 ###
2020-Mar-06 Fri ### 0.625 ### ### 407,657 ### ### ### 0.0
2020-Mar-05 Thu ### 0.645 ### 0.645 ### ### ###
2020-Mar-04 Wed ### ### ### ### 493,420 0 ### ### 0.0
2020-Mar-03 Tue ### ### ### 0.645 80.9 80.9 ###
2020-Mar-02 Mon ### ### ### ### 70.8 70.8 0.0
2020-Feb-28 Fri ### ### ### 0.625 21.6 21.6 0.0
2020-Feb-27 Thu ### ### ### 0.675 78.1 78.1 0.0
2020-Feb-26 Wed ### 0.685 ### 0.675 992,646 339,981 44.8 44.8 0.0
2020-Feb-25 Tue 0.7 0.7 ### ### 26.5 26.5 0.0
2020-Feb-24 Mon ### ### 0.675 0.71 54.4 54.4 ###
2020-Feb-21 Fri 0.73 0.73 0.71 0.72 23.3 23.3 ###
2020-Feb-20 Thu 0.725 0.73 0.725 0.73 533,170 387,881 77.4 77.4 0.1
2020-Feb-19 Wed 0.725 0.73 0.72 0.725 563,142 408,277 ### ### ###
2020-Feb-18 Tue 0.725 0.725 ### 0.725 452,477 164,022 74.7 74.7 ###
2020-Feb-17 Mon 0.725 ### 0.725 0.725 ### ### ###
2020-Feb-14 Fri 0.725 0.73 0.72 0.73 ### ### 0.1
2020-Feb-13 Thu ### ### 0.725 0.725 386,242 ### 24.3 24.3 ###
2020-Feb-12 Wed ### 0.74 0.725 ### 428,471 313,855 ### ### 0.0
2020-Feb-11 Tue 0.74 0.74 0.73 ### ### ### 0.0
2020-Feb-10 Mon ### 0.74 ### ### ### ### 0.0
2020-Feb-07 Fri 0.74 0.74 ### 0.74 468,170 173,222 ### ### 0.1
2020-Feb-06 Thu 0.74 0.745 ### 0.745 ### ### ###
2020-Feb-05 Wed 0.75 0.755 ### 0.74 760,186 286,970 19.3 19.3 0.1
2020-Feb-04 Tue 0.745 0.75 0.745 0.75 64,529 ### 72.1 72.1 ###
2020-Feb-03 Mon 0.745 0.745 ### 0.74 40.4 40.4 0.1
2020-Jan-31 Fri 0.755 0.76 0.755 0.757 ### ### 0.1
2020-Jan-30 Thu 0.755 0.76 0.75 0.755 282,126 ### 77.2 77.2 ###
2020-Jan-29 Wed ### ### 0.755 0.755 21.7 21.7 ###
2020-Jan-28 Tue 0.77 0.77 0.752 0.755 24.7 24.7 ###
2020-Jan-24 Fri 0.775 0.78 0.77 0.78 ### ### 0.1
2020-Jan-23 Thu 0.77 0.775 0.77 0.77 186,820 ### 76.1 76.1 0.1
2020-Jan-22 Wed ### 0.775 0.755 0.77 649,577 496,926 ### ### 0.1
2020-Jan-21 Tue 0.775 0.78 0.75 ### ### ### 0.0
2020-Jan-20 Mon 0.77 0.775 0.77 0.775 398,487 ### 78.5 78.5 0.1
2020-Jan-17 Fri 0.76 0.77 0.755 0.77 81.8 81.8 0.1
2020-Jan-16 Thu 0.75 0.76 0.75 0.76 202,276 ### 81.0 81.0 0.1
2020-Jan-15 Wed 0.75 0.755 0.75 0.755 ### ### ###
2020-Jan-14 Tue 0.745 0.757 0.742 0.755 ### ### ###
2020-Jan-13 Mon 0.75 0.75 0.74 0.745 321,589 239,583 ### ### ###
2020-Jan-10 Fri 0.745 0.745 0.74 0.745 492,122 ### ### ### ###
2020-Jan-09 Thu 0.745 0.75 0.74 0.74 23.2 23.2 0.1
2020-Jan-08 Wed 0.75 0.75 0.74 0.74 ### ### 0.1
2020-Jan-07 Tue 0.75 0.75 0.745 0.75 307,889 230,147 63.5 63.5 ###
2020-Jan-06 Mon 0.755 0.755 0.745 0.755 276,023 ### ### ### ###
2020-Jan-03 Fri 0.75 0.76 0.75 0.76 127,340 96,141 80.0 80.0 0.1
2020-Jan-02 Thu 0.75 0.755 0.75 0.75 ### ### ###
2019-Dec-24 Tue 0.75 0.75 0.75 0.75 0 ###
2019-Dec-23 Mon 0.745 0.75 0.745 0.75 114,789 ### 79.4 79.4 ###
2019-Dec-20 Fri 0.74 0.745 ### ### 420,170 ### 24.9 24.9 0.0
2019-Dec-19 Thu 0.75 0.75 0.74 0.74 146,072 108,823 ### ### 0.1
2019-Dec-16 Mon 0.75 0.755 0.745 0.75 ### ### ###
2019-Dec-13 Fri ### 0.745 0.73 0.745 ### ### ###
2019-Dec-12 Thu 0.74 0.74 ### 0.74 74.1 74.1 0.1
2019-Dec-11 Wed 0.74 0.74 ### 0.74 254,054 ### 68.8 68.8 0.1
2019-Dec-10 Tue 0.75 0.75 ### ### 342,586 ### 20.1 20.1 0.0
2019-Dec-09 Mon 0.74 0.75 0.74 0.75 ### ### ###
2019-Dec-06 Fri 0.73 0.745 0.73 0.74 425,379 ### ### ### 0.1
2019-Dec-05 Thu ### ### ### ### ### ### 0.0
2019-Dec-04 Wed ### ### ### ### ### ### 0.0
2019-Dec-03 Tue 0.74 0.745 ### 0.74 79.7 79.7 0.1
2019-Dec-02 Mon 0.745 0.745 0.74 0.74 345,487 256,524 32.2 32.2 0.1
2019-Nov-29 Fri 0.745 0.75 0.74 0.74 30.0 30.0 0.1
2019-Nov-28 Thu 0.75 0.75 0.745 0.745 538,177 402,287 ### ### ###
2019-Nov-27 Wed 0.755 0.76 0.75 0.755 403,524 ### ### ### ###
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


<< Previous 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 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 2024-05-16 09:24:34 thru 2024-05-16 09:24:34 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000