Codan Limited (ASX:CDA)
Australia
· Delayed Price · Currency is AUD 36.54
-0.64 (-1.72%)
Mar 6, 2026, 4:10 PM AEST
Codan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 36.72 | 36.78 | 35.79 | 36.54 | 36.54 | -1.72% | 253,262 |
| Mar 5, 2026 | 36.50 | 37.66 | 36.50 | 37.18 | 37.18 | 1.86% | 384,974 |
| Mar 4, 2026 | 37.39 | 37.39 | 36.01 | 36.50 | 36.50 | -2.87% | 370,340 |
| Mar 3, 2026 | 36.96 | 37.65 | 36.21 | 37.58 | 37.58 | 1.21% | 525,004 |
| Mar 2, 2026 | 34.83 | 37.34 | 34.83 | 37.13 | 37.13 | 4.56% | 304,303 |
| Feb 27, 2026 | 36.24 | 37.49 | 35.10 | 35.51 | 35.51 | -2.01% | 431,821 |
| Feb 26, 2026 | 35.12 | 36.27 | 34.71 | 36.24 | 36.24 | 5.47% | 344,544 |
| Feb 25, 2026 | 34.55 | 35.43 | 34.29 | 34.36 | 34.36 | -0.66% | 328,727 |
| Feb 24, 2026 | 34.59 | 35.17 | 33.93 | 34.59 | 34.40 | -0.29% | 487,000 |
| Feb 23, 2026 | 35.49 | 35.90 | 34.21 | 34.69 | 34.49 | - | 313,086 |
| Feb 20, 2026 | 34.50 | 34.75 | 33.37 | 34.69 | 34.49 | 0.41% | 346,558 |
| Feb 19, 2026 | 34.59 | 36.63 | 33.35 | 34.55 | 34.36 | -0.26% | 437,134 |
| Feb 18, 2026 | 33.70 | 35.94 | 33.70 | 34.64 | 34.44 | 0.96% | 326,872 |
| Feb 17, 2026 | 34.30 | 34.61 | 33.45 | 34.31 | 34.12 | 0.15% | 229,405 |
| Feb 16, 2026 | 33.97 | 34.54 | 32.37 | 34.26 | 34.07 | 0.12% | 371,752 |
| Feb 13, 2026 | 35.10 | 35.41 | 34.22 | 34.22 | 34.03 | -3.33% | 351,511 |
| Feb 12, 2026 | 34.52 | 35.77 | 34.52 | 35.40 | 35.20 | -3.36% | 227,560 |
| Feb 11, 2026 | 35.68 | 36.67 | 35.06 | 36.63 | 36.42 | 2.32% | 181,420 |
| Feb 10, 2026 | 36.19 | 36.80 | 35.80 | 35.80 | 35.60 | -0.83% | 477,665 |
| Feb 9, 2026 | 35.33 | 36.30 | 35.29 | 36.10 | 35.90 | 4.43% | 269,851 |
| Feb 6, 2026 | 35.03 | 35.68 | 34.30 | 34.57 | 34.38 | -3.76% | 414,544 |
| Feb 5, 2026 | 36.66 | 36.84 | 35.65 | 35.92 | 35.72 | -3.00% | 243,313 |
| Feb 4, 2026 | 38.00 | 38.00 | 36.81 | 37.03 | 36.82 | -2.53% | 266,974 |
| Feb 3, 2026 | 38.00 | 38.81 | 37.90 | 37.99 | 37.78 | 0.96% | 196,090 |
| Feb 2, 2026 | 37.73 | 38.00 | 36.92 | 37.63 | 37.42 | -1.08% | 211,397 |
| Jan 30, 2026 | 39.20 | 39.60 | 37.97 | 38.04 | 37.83 | -3.92% | 428,627 |
| Jan 29, 2026 | 39.73 | 40.03 | 39.21 | 39.59 | 39.37 | 0.25% | 168,137 |
| Jan 28, 2026 | 39.90 | 40.02 | 38.96 | 39.49 | 39.27 | 0.05% | 247,476 |
| Jan 27, 2026 | 39.41 | 40.42 | 39.25 | 39.47 | 39.25 | 0.15% | 286,694 |
| Jan 23, 2026 | 38.93 | 39.47 | 38.44 | 39.41 | 39.19 | 1.10% | 280,516 |
| Jan 22, 2026 | 38.57 | 39.34 | 38.49 | 38.98 | 38.76 | 1.83% | 325,191 |
| Jan 21, 2026 | 37.17 | 38.28 | 36.90 | 38.28 | 38.06 | 2.22% | 401,457 |
| Jan 20, 2026 | 36.80 | 37.60 | 36.76 | 37.45 | 37.24 | 1.33% | 481,725 |
| Jan 19, 2026 | 37.00 | 37.35 | 36.69 | 36.96 | 36.75 | -0.54% | 152,151 |
| Jan 16, 2026 | 35.91 | 37.48 | 35.50 | 37.16 | 36.95 | 2.65% | 445,452 |
| Jan 15, 2026 | 36.50 | 36.94 | 36.00 | 36.20 | 36.00 | -0.96% | 320,498 |
| Jan 14, 2026 | 36.70 | 36.88 | 36.09 | 36.55 | 36.34 | -1.22% | 335,975 |
| Jan 13, 2026 | 37.76 | 37.80 | 36.63 | 37.00 | 36.79 | 0.79% | 605,434 |
| Jan 12, 2026 | 36.68 | 37.38 | 36.42 | 36.71 | 36.50 | -0.49% | 582,092 |
| Jan 9, 2026 | 36.34 | 39.20 | 36.29 | 36.89 | 36.68 | 16.89% | 811,066 |
| Jan 8, 2026 | 30.05 | 31.57 | 30.02 | 31.56 | 31.38 | 4.71% | 392,688 |
| Jan 7, 2026 | 29.03 | 30.39 | 29.03 | 30.14 | 29.97 | 2.55% | 289,425 |
| Jan 6, 2026 | 28.98 | 29.60 | 28.79 | 29.39 | 29.22 | 1.45% | 208,816 |
| Jan 5, 2026 | 29.00 | 29.08 | 28.63 | 28.97 | 28.81 | -0.17% | 135,314 |
| Jan 2, 2026 | 28.42 | 29.10 | 28.39 | 29.02 | 28.86 | 2.08% | 113,200 |
| Dec 31, 2025 | 29.08 | 29.08 | 28.36 | 28.43 | 28.27 | -1.86% | 167,268 |
| Dec 30, 2025 | 29.09 | 29.44 | 28.80 | 28.97 | 28.81 | -0.10% | 283,612 |
| Dec 29, 2025 | 29.06 | 29.09 | 28.76 | 29.00 | 28.84 | -0.21% | 127,240 |
| Dec 24, 2025 | 29.17 | 29.17 | 27.86 | 29.06 | 28.90 | -0.95% | 172,565 |
| Dec 23, 2025 | 29.26 | 29.63 | 29.13 | 29.34 | 29.17 | -0.31% | 303,914 |
| Dec 22, 2025 | 28.52 | 29.64 | 28.26 | 29.43 | 29.26 | 3.81% | 495,358 |
| Dec 19, 2025 | 27.44 | 28.41 | 27.10 | 28.35 | 28.19 | 5.27% | 785,547 |
| Dec 18, 2025 | 27.97 | 28.28 | 25.18 | 26.93 | 26.78 | -7.46% | 561,957 |
| Dec 17, 2025 | 29.30 | 29.57 | 28.96 | 29.10 | 28.94 | -0.34% | 290,973 |
| Dec 16, 2025 | 29.29 | 29.46 | 28.94 | 29.20 | 29.04 | -0.68% | 412,733 |
| Dec 15, 2025 | 29.78 | 30.28 | 29.18 | 29.40 | 29.23 | -3.51% | 174,259 |
| Dec 12, 2025 | 31.00 | 31.05 | 30.34 | 30.47 | 30.30 | -0.16% | 243,869 |
| Dec 11, 2025 | 31.00 | 31.09 | 30.16 | 30.52 | 30.35 | 0.13% | 207,674 |
| Dec 10, 2025 | 31.19 | 31.19 | 30.17 | 30.48 | 30.31 | -0.03% | 381,625 |
| Dec 9, 2025 | 31.28 | 31.28 | 30.12 | 30.49 | 30.32 | -1.87% | 191,143 |
| Dec 8, 2025 | 31.00 | 31.43 | 30.72 | 31.07 | 30.89 | 0.32% | 175,878 |
| Dec 5, 2025 | 30.83 | 31.20 | 30.55 | 30.97 | 30.80 | 1.51% | 148,124 |
| Dec 4, 2025 | 30.46 | 31.45 | 30.31 | 30.51 | 30.34 | -0.39% | 330,525 |
| Dec 3, 2025 | 30.10 | 30.77 | 30.01 | 30.63 | 30.46 | 1.19% | 292,664 |
| Dec 2, 2025 | 29.98 | 30.89 | 29.94 | 30.27 | 30.10 | -0.43% | 675,212 |
| Dec 1, 2025 | 30.85 | 31.43 | 30.07 | 30.40 | 30.23 | -1.46% | 280,682 |
| Nov 28, 2025 | 31.00 | 31.00 | 30.54 | 30.85 | 30.68 | 0.55% | 231,090 |
| Nov 27, 2025 | 29.16 | 31.20 | 29.16 | 30.68 | 30.51 | -0.62% | 321,559 |
| Nov 26, 2025 | 30.34 | 30.91 | 30.19 | 30.87 | 30.70 | 2.97% | 505,228 |
| Nov 25, 2025 | 29.82 | 30.36 | 28.95 | 29.98 | 29.81 | 1.52% | 300,794 |
| Nov 24, 2025 | 28.69 | 29.53 | 28.05 | 29.53 | 29.36 | 2.93% | 532,329 |
| Nov 21, 2025 | 28.75 | 28.79 | 27.87 | 28.69 | 28.53 | -3.95% | 597,226 |
| Nov 20, 2025 | 29.50 | 30.27 | 29.49 | 29.87 | 29.70 | 1.46% | 416,959 |
| Nov 19, 2025 | 30.37 | 30.58 | 29.37 | 29.44 | 29.27 | -3.85% | 528,612 |
| Nov 18, 2025 | 30.97 | 31.48 | 30.20 | 30.62 | 30.45 | -3.53% | 483,368 |
| Nov 17, 2025 | 30.46 | 31.88 | 30.24 | 31.74 | 31.56 | 2.82% | 352,010 |
| Nov 14, 2025 | 31.91 | 31.94 | 29.96 | 30.87 | 30.70 | -6.68% | 538,380 |
| Nov 13, 2025 | 33.15 | 33.90 | 32.91 | 33.08 | 32.89 | -0.21% | 324,502 |
| Nov 12, 2025 | 34.30 | 34.30 | 33.01 | 33.15 | 32.96 | -3.07% | 477,919 |
| Nov 11, 2025 | 34.29 | 34.44 | 33.80 | 34.20 | 34.01 | 0.35% | 311,301 |
| Nov 10, 2025 | 33.61 | 34.14 | 33.55 | 34.08 | 33.89 | 1.43% | 550,922 |
| Nov 7, 2025 | 33.52 | 33.95 | 33.42 | 33.60 | 33.41 | -0.91% | 372,183 |
| Nov 6, 2025 | 35.21 | 35.41 | 33.51 | 33.91 | 33.72 | -2.84% | 597,505 |
| Nov 5, 2025 | 36.00 | 36.29 | 34.46 | 34.90 | 34.70 | -4.09% | 396,937 |
| Nov 4, 2025 | 36.50 | 36.83 | 36.05 | 36.39 | 36.18 | -0.44% | 218,003 |
| Nov 3, 2025 | 36.50 | 36.92 | 36.25 | 36.55 | 36.34 | 0.83% | 231,471 |
| Oct 31, 2025 | 36.67 | 36.67 | 36.06 | 36.25 | 36.05 | -0.77% | 238,837 |
| Oct 30, 2025 | 36.14 | 36.58 | 35.83 | 36.53 | 36.32 | 1.11% | 359,101 |
| Oct 29, 2025 | 35.70 | 36.35 | 35.53 | 36.13 | 35.93 | 1.01% | 293,996 |
| Oct 28, 2025 | 36.24 | 36.33 | 35.42 | 35.77 | 35.57 | -1.46% | 459,083 |
| Oct 27, 2025 | 36.25 | 36.69 | 35.93 | 36.30 | 36.10 | 1.23% | 545,339 |
| Oct 24, 2025 | 34.90 | 36.05 | 34.83 | 35.86 | 35.66 | 3.52% | 336,988 |
| Oct 23, 2025 | 34.35 | 34.67 | 33.94 | 34.64 | 34.44 | 0.99% | 727,751 |
| Oct 22, 2025 | 34.10 | 34.33 | 33.20 | 34.30 | 34.11 | 0.68% | 578,670 |
| Oct 21, 2025 | 33.56 | 34.18 | 33.54 | 34.07 | 33.88 | 1.52% | 321,202 |
| Oct 20, 2025 | 32.72 | 33.77 | 32.71 | 33.56 | 33.37 | 1.45% | 275,452 |
| Oct 17, 2025 | 33.40 | 33.43 | 32.31 | 33.08 | 32.89 | -1.17% | 1,229,638 |
| Oct 16, 2025 | 34.43 | 34.68 | 33.02 | 33.47 | 33.28 | -1.53% | 392,877 |
| Oct 15, 2025 | 33.60 | 34.29 | 33.20 | 33.99 | 33.80 | 1.34% | 778,726 |
| Oct 14, 2025 | 32.95 | 34.04 | 32.95 | 33.54 | 33.35 | 2.47% | 642,033 |