Cadence Opportunities Fund Limited (ASX:CDO)
Australia
· Delayed Price · Currency is AUD 2.190
+0.030 (1.39%)
Mar 10, 2026, 2:35 PM AEST
ASX:CDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.12 | 2.15 | 2.11 | 2.15 | 2.15 | 0.94% | 31,876 |
| Mar 5, 2026 | 2.09 | 2.13 | 2.09 | 2.13 | 2.13 | 1.43% | 25,437 |
| Mar 4, 2026 | 2.10 | 2.10 | 2.05 | 2.10 | 2.10 | -0.94% | 59,730 |
| Mar 3, 2026 | 2.16 | 2.16 | 2.12 | 2.12 | 2.12 | -4.93% | 17,588 |
| Mar 2, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 1.36% | 2,466 |
| Feb 27, 2026 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | 0.92% | 41,465 |
| Feb 26, 2026 | 2.17 | 2.18 | 2.17 | 2.18 | 2.18 | 0.46% | 14,010 |
| Feb 25, 2026 | 2.18 | 2.18 | 2.17 | 2.17 | 2.17 | -1.36% | 3,245 |
| Feb 24, 2026 | 2.17 | 2.20 | 2.17 | 2.20 | 2.20 | 1.38% | 32,167 |
| Feb 23, 2026 | 2.15 | 2.17 | 2.11 | 2.17 | 2.17 | 0.93% | 36,420 |
| Feb 20, 2026 | 2.10 | 2.17 | 2.10 | 2.15 | 2.15 | 1.90% | 143,664 |
| Feb 19, 2026 | 2.13 | 2.13 | 2.09 | 2.11 | 2.11 | -1.40% | 17,115 |
| Feb 18, 2026 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | 3.38% | 11,328 |
| Feb 17, 2026 | 2.12 | 2.12 | 2.07 | 2.07 | 2.07 | 0.98% | 11,755 |
| Feb 16, 2026 | 2.10 | 2.12 | 2.05 | 2.05 | 2.05 | -1.91% | 4,765 |
| Feb 13, 2026 | 2.11 | 2.11 | 2.09 | 2.09 | 2.09 | -2.79% | 16,377 |
| Feb 10, 2026 | 2.09 | 2.15 | 2.09 | 2.15 | 2.15 | 7.77% | 45,497 |
| Feb 9, 2026 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | -0.40% | 22,110 |
| Feb 6, 2026 | 2.02 | 2.02 | 1.99 | 2.00 | 2.00 | -1.81% | 11,563 |
| Feb 5, 2026 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | -1.92% | 32,548 |
| Feb 4, 2026 | 2.09 | 2.11 | 2.08 | 2.08 | 2.08 | 1.46% | 22,436 |
| Feb 3, 2026 | 2.11 | 2.11 | 2.05 | 2.05 | 2.05 | - | 1,417 |
| Feb 2, 2026 | 2.08 | 2.08 | 2.05 | 2.05 | 2.05 | -2.15% | 19,283 |
| Jan 30, 2026 | 2.15 | 2.15 | 2.10 | 2.10 | 2.10 | -1.18% | 11,445 |
| Jan 29, 2026 | 2.15 | 2.16 | 2.12 | 2.12 | 2.12 | -0.93% | 27,500 |
| Jan 28, 2026 | 2.15 | 2.15 | 2.14 | 2.14 | 2.14 | 1.42% | 68,528 |
| Jan 27, 2026 | 2.14 | 2.15 | 2.08 | 2.11 | 2.11 | -1.40% | 75,980 |
| Jan 23, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 8,420 |
| Jan 22, 2026 | 2.15 | 2.15 | 2.10 | 2.14 | 2.14 | -0.47% | 5,420 |
| Jan 21, 2026 | 2.09 | 2.15 | 2.09 | 2.15 | 2.15 | 3.86% | 10,693 |
| Jan 20, 2026 | 2.07 | 2.09 | 2.07 | 2.07 | 2.07 | -0.96% | 67,982 |
| Jan 19, 2026 | 2.08 | 2.09 | 2.08 | 2.09 | 2.09 | - | 3,755 |
| Jan 16, 2026 | 2.11 | 2.11 | 2.09 | 2.09 | 2.09 | -1.42% | 11,762 |
| Jan 15, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.40% | 10,000 |
| Jan 14, 2026 | 2.18 | 2.18 | 2.15 | 2.15 | 2.15 | 1.90% | 27,295 |
| Jan 13, 2026 | 2.14 | 2.14 | 2.11 | 2.11 | 2.11 | 0.48% | 6,550 |
| Jan 12, 2026 | 2.06 | 2.12 | 2.06 | 2.10 | 2.10 | 1.94% | 39,877 |
| Jan 9, 2026 | 1.95 | 2.06 | 1.95 | 2.06 | 2.06 | 5.64% | 94,231 |
| Jan 8, 2026 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | 1.04% | 42,437 |
| Jan 7, 2026 | 1.94 | 2.00 | 1.93 | 1.93 | 1.93 | 0.52% | 39,710 |
| Jan 6, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.26% | 21,300 |
| Jan 5, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.26% | 5,745 |
| Jan 2, 2026 | 1.92 | 1.92 | 1.90 | 1.91 | 1.91 | -2.05% | 31,248 |
| Dec 29, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.36% | 5,249 |
| Dec 23, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.31% | 330 |
| Dec 22, 2025 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | 2.63% | 5,754 |
| Dec 19, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.60% | 3,608 |
| Dec 17, 2025 | 1.87 | 1.89 | 1.87 | 1.87 | 1.87 | 0.54% | 23,789 |
| Dec 16, 2025 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | 0.54% | 12,596 |
| Dec 15, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 0.82% | 5,977 |
| Dec 11, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.82% | 600 |
| Dec 9, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 0.83% | 3,206 |
| Dec 8, 2025 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -0.82% | 600 |
| Dec 5, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.27% | 5,494 |
| Dec 3, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 1.39% | 8,369 |
| Dec 2, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | - | 29,115 |
| Dec 1, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.28% | 44,796 |
| Nov 28, 2025 | 1.82 | 1.84 | 1.79 | 1.80 | 1.80 | -0.83% | 131,508 |
| Nov 26, 2025 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -1.63% | 50,688 |
| Nov 25, 2025 | 1.83 | 1.85 | 1.83 | 1.84 | 1.84 | 1.38% | 37,075 |
| Nov 24, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.27% | 9,020 |
| Nov 21, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -1.62% | 58,643 |
| Nov 20, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 173 |
| Nov 19, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.54% | 49,672 |
| Nov 18, 2025 | 1.86 | 1.86 | 1.84 | 1.86 | 1.86 | 1.64% | 76,741 |
| Nov 17, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | 0.55% | 7,500 |
| Nov 14, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 13,664 |
| Nov 13, 2025 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | -1.62% | 13,372 |
| Nov 12, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | 5,405 |
| Nov 10, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 175 |
| Nov 7, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.27% | 8,780 |
| Nov 6, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.27% | 11,500 |
| Nov 5, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 15,000 |
| Nov 3, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -1.06% | 12,100 |
| Oct 31, 2025 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -0.79% | 1,819 |
| Oct 30, 2025 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 1.61% | 4,791 |
| Oct 29, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.32% | 3,020 |
| Oct 28, 2025 | 1.89 | 1.89 | 1.86 | 1.89 | 1.89 | 1.34% | 18,500 |
| Oct 27, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 3.04% | 4,399 |
| Oct 24, 2025 | 1.80 | 1.87 | 1.80 | 1.81 | 1.81 | -3.72% | 13,561 |
| Oct 22, 2025 | 1.92 | 1.95 | 1.88 | 1.88 | 1.88 | -2.34% | 37,495 |
| Oct 21, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.79% | 8,695 |
| Oct 17, 2025 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -0.52% | 2,000 |
| Oct 16, 2025 | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | - | 6,795 |
| Oct 15, 2025 | 1.90 | 1.94 | 1.88 | 1.92 | 1.92 | -6.80% | 124,630 |
| Oct 14, 2025 | 1.99 | 2.10 | 1.99 | 2.06 | 1.99 | 3.78% | 21,190 |
| Oct 13, 2025 | 2.03 | 2.04 | 1.99 | 1.99 | 1.92 | -0.75% | 22,244 |
| Oct 10, 2025 | 2.02 | 2.04 | 2.00 | 2.00 | 1.93 | -0.50% | 20,426 |
| Oct 9, 2025 | 2.03 | 2.04 | 1.92 | 2.01 | 1.94 | -0.99% | 19,989 |
| Oct 8, 2025 | 2.05 | 2.05 | 2.03 | 2.03 | 1.96 | -0.98% | 5,330 |
| Oct 7, 2025 | 1.98 | 2.05 | 1.98 | 2.05 | 1.98 | 3.54% | 83,240 |
| Oct 6, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.91 | - | 8,000 |
| Oct 3, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.91 | 1.54% | 26,570 |
| Oct 2, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.88 | -0.51% | 30,000 |
| Oct 1, 2025 | 1.95 | 1.96 | 1.95 | 1.96 | 1.89 | 0.51% | 5,000 |
| Sep 30, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.88 | 1.56% | 2,250 |
| Sep 29, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.85 | 0.52% | 5,314 |
| Sep 26, 2025 | 1.95 | 1.95 | 1.91 | 1.91 | 1.85 | 0.53% | 48,748 |
| Sep 25, 2025 | 1.93 | 1.93 | 1.85 | 1.90 | 1.84 | -2.56% | 77,499 |
| Sep 24, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.88 | 0.26% | 13,462 |