Codan Limited (ASX:CDA)
Australia
· Delayed Price · Currency is AUD 30.97
+0.46 (1.51%)
At close: Dec 5, 2025
Codan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.83 | 31.20 | 30.55 | 30.97 | - | 1.51% | 146,756 |
| Dec 4, 2025 | 30.46 | 31.45 | 30.31 | 30.51 | 30.51 | -0.39% | 330,525 |
| Dec 3, 2025 | 30.10 | 30.77 | 30.01 | 30.63 | 30.63 | 1.19% | 292,664 |
| Dec 2, 2025 | 29.98 | 30.89 | 29.94 | 30.27 | 30.27 | -0.43% | 675,212 |
| Dec 1, 2025 | 30.85 | 31.43 | 30.07 | 30.40 | 30.40 | -1.46% | 280,682 |
| Nov 28, 2025 | 31.00 | 31.00 | 30.54 | 30.85 | 30.85 | 0.55% | 225,995 |
| Nov 27, 2025 | 29.16 | 31.20 | 29.16 | 30.68 | 30.68 | -0.62% | 320,179 |
| Nov 26, 2025 | 30.34 | 30.91 | 30.19 | 30.87 | 30.87 | 2.97% | 505,228 |
| Nov 25, 2025 | 29.82 | 30.36 | 28.95 | 29.98 | 29.98 | 1.52% | 292,730 |
| Nov 24, 2025 | 28.69 | 29.53 | 28.05 | 29.53 | 29.53 | 2.93% | 522,040 |
| Nov 21, 2025 | 28.75 | 28.79 | 27.87 | 28.69 | 28.69 | -3.95% | 594,926 |
| Nov 20, 2025 | 29.50 | 30.27 | 29.49 | 29.87 | 29.87 | 1.46% | 416,959 |
| Nov 19, 2025 | 30.37 | 30.58 | 29.37 | 29.44 | 29.44 | -3.85% | 528,612 |
| Nov 18, 2025 | 30.97 | 31.48 | 30.20 | 30.62 | 30.62 | -3.53% | 483,368 |
| Nov 17, 2025 | 30.46 | 31.88 | 30.24 | 31.74 | 31.74 | 2.82% | 352,010 |
| Nov 14, 2025 | 31.91 | 31.94 | 29.96 | 30.87 | 30.87 | -6.68% | 538,380 |
| Nov 13, 2025 | 33.15 | 33.90 | 32.91 | 33.08 | 33.08 | -0.21% | 324,502 |
| Nov 12, 2025 | 34.30 | 34.30 | 33.01 | 33.15 | 33.15 | -3.07% | 477,919 |
| Nov 11, 2025 | 34.29 | 34.44 | 33.80 | 34.20 | 34.20 | 0.35% | 311,301 |
| Nov 10, 2025 | 33.61 | 34.14 | 33.55 | 34.08 | 34.08 | 1.43% | 550,922 |
| Nov 7, 2025 | 33.52 | 33.95 | 33.42 | 33.60 | 33.60 | -0.91% | 372,183 |
| Nov 6, 2025 | 35.21 | 35.41 | 33.51 | 33.91 | 33.91 | -2.84% | 597,505 |
| Nov 5, 2025 | 36.00 | 36.29 | 34.46 | 34.90 | 34.90 | -4.09% | 396,937 |
| Nov 4, 2025 | 36.50 | 36.83 | 36.05 | 36.39 | 36.39 | -0.44% | 218,003 |
| Nov 3, 2025 | 36.50 | 36.92 | 36.25 | 36.55 | 36.55 | 0.83% | 231,471 |
| Oct 31, 2025 | 36.67 | 36.67 | 36.06 | 36.25 | 36.25 | -0.77% | 238,837 |
| Oct 30, 2025 | 36.14 | 36.58 | 35.83 | 36.53 | 36.53 | 1.11% | 359,101 |
| Oct 29, 2025 | 35.70 | 36.35 | 35.53 | 36.13 | 36.13 | 1.01% | 293,996 |
| Oct 28, 2025 | 36.24 | 36.33 | 35.42 | 35.77 | 35.77 | -1.46% | 459,083 |
| Oct 27, 2025 | 36.25 | 36.69 | 35.93 | 36.30 | 36.30 | 1.23% | 545,339 |
| Oct 24, 2025 | 34.90 | 36.05 | 34.83 | 35.86 | 35.86 | 3.52% | 336,988 |
| Oct 23, 2025 | 34.35 | 34.67 | 33.94 | 34.64 | 34.64 | 0.99% | 727,751 |
| Oct 22, 2025 | 34.10 | 34.33 | 33.20 | 34.30 | 34.30 | 0.68% | 578,670 |
| Oct 21, 2025 | 33.56 | 34.18 | 33.54 | 34.07 | 34.07 | 1.52% | 321,202 |
| Oct 20, 2025 | 32.72 | 33.77 | 32.71 | 33.56 | 33.56 | 1.45% | 275,452 |
| Oct 17, 2025 | 33.40 | 33.43 | 32.31 | 33.08 | 33.08 | -1.17% | 1,229,638 |
| Oct 16, 2025 | 34.43 | 34.68 | 33.02 | 33.47 | 33.47 | -1.53% | 392,877 |
| Oct 15, 2025 | 33.60 | 34.29 | 33.20 | 33.99 | 33.99 | 1.34% | 778,726 |
| Oct 14, 2025 | 32.95 | 34.04 | 32.95 | 33.54 | 33.54 | 2.47% | 642,033 |
| Oct 13, 2025 | 32.68 | 33.19 | 32.49 | 32.73 | 32.73 | -1.53% | 502,119 |
| Oct 10, 2025 | 32.62 | 33.58 | 32.45 | 33.24 | 33.24 | 1.78% | 359,937 |
| Oct 9, 2025 | 32.20 | 33.10 | 32.06 | 32.66 | 32.66 | 1.71% | 564,623 |
| Oct 8, 2025 | 31.77 | 32.21 | 31.67 | 32.11 | 32.11 | 0.78% | 471,007 |
| Oct 7, 2025 | 30.70 | 32.11 | 30.59 | 31.86 | 31.86 | 4.87% | 608,092 |
| Oct 6, 2025 | 31.03 | 31.04 | 30.19 | 30.38 | 30.38 | -2.50% | 252,896 |
| Oct 3, 2025 | 30.90 | 31.45 | 30.50 | 31.16 | 31.16 | 2.53% | 644,291 |
| Oct 2, 2025 | 30.40 | 30.50 | 30.13 | 30.39 | 30.39 | 0.96% | 331,013 |
| Oct 1, 2025 | 29.52 | 30.12 | 29.40 | 30.10 | 30.10 | 1.96% | 365,294 |
| Sep 30, 2025 | 29.35 | 29.67 | 29.25 | 29.52 | 29.52 | - | 304,467 |
| Sep 29, 2025 | 29.70 | 30.02 | 29.38 | 29.52 | 29.52 | -0.67% | 226,968 |
| Sep 26, 2025 | 29.31 | 29.80 | 29.21 | 29.72 | 29.72 | 0.41% | 279,538 |
| Sep 25, 2025 | 30.00 | 30.31 | 29.37 | 29.60 | 29.60 | -2.57% | 298,283 |
| Sep 24, 2025 | 29.73 | 30.44 | 29.52 | 30.38 | 30.38 | 1.54% | 290,125 |
| Sep 23, 2025 | 30.15 | 30.56 | 29.85 | 29.92 | 29.92 | -0.47% | 262,216 |
| Sep 22, 2025 | 30.10 | 30.60 | 30.03 | 30.06 | 30.06 | 0.27% | 235,541 |
| Sep 19, 2025 | 30.61 | 30.72 | 29.98 | 29.98 | 29.98 | -1.02% | 695,552 |
| Sep 18, 2025 | 30.27 | 30.56 | 30.05 | 30.29 | 30.29 | -0.49% | 231,353 |
| Sep 17, 2025 | 30.69 | 31.09 | 30.15 | 30.44 | 30.44 | -0.10% | 346,622 |
| Sep 16, 2025 | 30.89 | 31.00 | 30.33 | 30.47 | 30.47 | -0.20% | 323,674 |
| Sep 15, 2025 | 30.76 | 31.04 | 30.20 | 30.53 | 30.53 | -1.36% | 379,585 |
| Sep 12, 2025 | 31.03 | 31.47 | 30.68 | 30.95 | 30.95 | - | 296,002 |
| Sep 11, 2025 | 31.10 | 31.14 | 30.68 | 30.95 | 30.95 | -0.55% | 225,999 |
| Sep 10, 2025 | 31.20 | 31.45 | 30.81 | 31.12 | 31.12 | 0.35% | 365,068 |
| Sep 9, 2025 | 31.37 | 31.66 | 30.80 | 31.01 | 31.01 | -0.23% | 442,524 |
| Sep 8, 2025 | 30.71 | 31.30 | 30.61 | 31.08 | 31.08 | 1.01% | 266,193 |
| Sep 5, 2025 | 30.10 | 31.19 | 30.02 | 30.77 | 30.77 | 3.12% | 475,370 |
| Sep 4, 2025 | 29.98 | 30.02 | 29.43 | 29.84 | 29.84 | 0.13% | 518,971 |
| Sep 3, 2025 | 29.81 | 30.19 | 29.64 | 29.80 | 29.80 | -0.03% | 550,821 |
| Sep 2, 2025 | 30.00 | 30.22 | 29.80 | 29.81 | 29.81 | 0.27% | 348,860 |
| Sep 1, 2025 | 30.14 | 30.41 | 29.47 | 29.73 | 29.57 | -3.72% | 289,501 |
| Aug 29, 2025 | 29.84 | 30.94 | 29.69 | 30.88 | 30.71 | 3.49% | 608,182 |
| Aug 28, 2025 | 30.09 | 30.37 | 29.66 | 29.84 | 29.68 | -0.37% | 506,022 |
| Aug 27, 2025 | 30.50 | 30.86 | 29.59 | 29.95 | 29.79 | -2.12% | 825,712 |
| Aug 26, 2025 | 29.20 | 30.60 | 29.04 | 30.60 | 30.44 | 3.38% | 1,026,978 |
| Aug 25, 2025 | 28.08 | 29.89 | 28.00 | 29.60 | 29.44 | 4.45% | 865,215 |
| Aug 22, 2025 | 26.57 | 28.63 | 26.26 | 28.34 | 28.19 | 8.17% | 910,663 |
| Aug 21, 2025 | 24.80 | 26.89 | 24.75 | 26.20 | 26.06 | 10.69% | 607,040 |
| Aug 20, 2025 | 24.45 | 24.60 | 23.48 | 23.67 | 23.54 | -2.63% | 508,570 |
| Aug 19, 2025 | 24.10 | 24.40 | 23.90 | 24.31 | 24.18 | 0.21% | 326,041 |
| Aug 18, 2025 | 24.05 | 24.26 | 23.83 | 24.26 | 24.13 | 0.33% | 324,332 |
| Aug 15, 2025 | 24.33 | 24.33 | 23.84 | 24.18 | 24.05 | -0.58% | 288,496 |
| Aug 14, 2025 | 24.19 | 24.36 | 23.82 | 24.32 | 24.19 | 0.79% | 422,961 |
| Aug 13, 2025 | 23.88 | 24.19 | 23.61 | 24.13 | 24.00 | 1.34% | 336,866 |
| Aug 12, 2025 | 23.51 | 23.91 | 23.49 | 23.81 | 23.68 | 0.72% | 297,568 |
| Aug 11, 2025 | 23.65 | 24.13 | 23.56 | 23.64 | 23.51 | 0.04% | 433,789 |
| Aug 8, 2025 | 23.53 | 23.67 | 23.30 | 23.63 | 23.50 | 0.98% | 438,055 |
| Aug 7, 2025 | 23.29 | 23.61 | 23.09 | 23.40 | 23.27 | 0.52% | 512,494 |
| Aug 6, 2025 | 22.45 | 23.40 | 22.42 | 23.28 | 23.15 | 3.60% | 677,207 |
| Aug 5, 2025 | 21.61 | 22.48 | 21.50 | 22.47 | 22.35 | 6.64% | 556,214 |
| Aug 4, 2025 | 21.17 | 21.41 | 21.06 | 21.07 | 20.96 | -2.68% | 298,810 |
| Aug 1, 2025 | 20.87 | 21.73 | 20.72 | 21.65 | 21.53 | 3.34% | 515,543 |
| Jul 31, 2025 | 20.68 | 20.97 | 20.51 | 20.95 | 20.84 | 1.21% | 358,711 |
| Jul 30, 2025 | 20.50 | 20.70 | 20.28 | 20.70 | 20.59 | 0.19% | 372,151 |
| Jul 29, 2025 | 20.71 | 20.77 | 20.32 | 20.66 | 20.55 | -0.14% | 273,534 |
| Jul 28, 2025 | 20.65 | 20.82 | 20.42 | 20.69 | 20.58 | 0.39% | 196,649 |
| Jul 25, 2025 | 20.38 | 20.67 | 20.32 | 20.61 | 20.50 | 0.15% | 252,500 |
| Jul 24, 2025 | 20.34 | 20.66 | 20.19 | 20.58 | 20.47 | 1.43% | 319,446 |
| Jul 23, 2025 | 20.50 | 20.50 | 20.14 | 20.29 | 20.18 | -0.59% | 203,249 |
| Jul 22, 2025 | 20.36 | 20.66 | 20.22 | 20.41 | 20.30 | 0.29% | 265,270 |
| Jul 21, 2025 | 20.10 | 20.37 | 19.90 | 20.35 | 20.24 | 0.54% | 223,700 |