Skip to main content
Cadence Opportunities Fund Limited (ASX:CDO)
Australia flag Australia · Delayed Price · Currency is AUD
2.130
+0.060 (2.90%)
Apr 29, 2026, 11:08 AM AEST

ASX:CDO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.132.132.132.132.132.90%7,971
Apr 28, 20262.122.122.072.072.07-4.83%10,175
Apr 27, 20262.142.192.132.182.181.64%4,166
Apr 24, 20262.152.152.142.142.14-0.47%715
Apr 23, 20262.212.212.152.152.15-220
Apr 17, 20262.372.372.152.152.15-6.93%5,321
Apr 15, 20262.362.362.312.312.310.43%1,520
Apr 14, 20262.452.452.272.302.23-4.17%56,860
Apr 13, 20262.302.402.252.402.324.35%16,544
Apr 10, 20262.252.302.252.302.232.22%49,341
Apr 9, 20262.242.252.242.252.18-2.17%72,170
Apr 8, 20262.192.302.192.302.235.02%26,803
Apr 7, 20262.202.242.162.192.12-0.45%51,447
Apr 2, 20262.202.252.202.202.130.46%22,689
Apr 1, 20262.162.192.162.192.121.39%17,758
Mar 31, 20262.162.162.162.162.092.37%337
Mar 30, 20262.172.172.112.112.04-1.86%46,615
Mar 27, 20262.152.152.152.152.08-0.92%1,778
Mar 25, 20262.172.172.172.172.102.84%2,188
Mar 24, 20262.102.112.102.112.04-3.65%9,513
Mar 23, 20262.182.192.182.192.123.30%547
Mar 20, 20262.122.122.122.122.05-60
Mar 19, 20262.122.122.102.122.051.92%25,262
Mar 18, 20262.052.082.052.082.011.46%5,972
Mar 17, 20262.112.112.052.051.98-2
Mar 16, 20262.062.082.052.051.98-0.49%43,227
Mar 13, 20262.072.072.062.061.99-0.48%1,539
Mar 12, 20262.082.082.072.072.00-3.72%17,483
Mar 11, 20262.192.192.152.152.08-1.83%17,320
Mar 10, 20262.192.192.192.192.121.39%4,566
Mar 9, 20262.162.162.162.162.090.47%1
Mar 6, 20262.122.152.112.152.080.94%31,876
Mar 5, 20262.092.132.092.132.061.43%25,437
Mar 4, 20262.102.102.052.102.03-0.94%59,730
Mar 3, 20262.162.162.122.122.05-4.93%17,588
Mar 2, 20262.232.232.232.232.161.36%2,466
Feb 27, 20262.182.202.182.202.130.92%41,465
Feb 26, 20262.172.182.172.182.110.46%14,010
Feb 25, 20262.182.182.172.172.10-1.36%3,245
Feb 24, 20262.172.202.172.202.131.38%32,167
Feb 23, 20262.152.172.112.172.100.93%36,420
Feb 20, 20262.102.172.102.152.081.90%143,664
Feb 19, 20262.132.132.092.112.04-1.40%17,115
Feb 18, 20262.122.142.122.142.073.38%11,328
Feb 17, 20262.122.122.072.072.000.98%11,755
Feb 16, 20262.102.122.052.051.98-1.91%4,765
Feb 13, 20262.112.112.092.092.02-2.79%16,377
Feb 10, 20262.092.152.092.152.087.77%45,497
Feb 9, 20261.902.001.902.001.93-0.40%22,110
Feb 6, 20262.022.021.992.001.94-1.81%11,563
Feb 5, 20262.082.082.042.041.97-1.92%32,548
Feb 4, 20262.092.112.082.082.011.46%22,436
Feb 3, 20262.112.112.052.051.98-1,417
Feb 2, 20262.082.082.052.051.98-2.15%19,283
Jan 30, 20262.152.152.102.102.03-1.18%11,445
Jan 29, 20262.152.162.122.122.05-0.93%27,500
Jan 28, 20262.152.152.142.142.071.42%68,528
Jan 27, 20262.142.152.082.112.04-1.40%75,980
Jan 23, 20262.142.142.142.142.07-8,420
Jan 22, 20262.152.152.102.142.07-0.47%5,420
Jan 21, 20262.092.152.092.152.083.86%10,693
Jan 20, 20262.072.092.072.072.00-0.96%67,982
Jan 19, 20262.082.092.082.092.02-3,755
Jan 16, 20262.112.112.092.092.02-1.42%11,762
Jan 15, 20262.122.122.122.122.05-1.40%10,000
Jan 14, 20262.182.182.152.152.081.90%27,295
Jan 13, 20262.142.142.112.112.040.48%6,550
Jan 12, 20262.062.122.062.102.031.94%39,877
Jan 9, 20261.952.061.952.061.995.64%94,231
Jan 8, 20261.941.951.941.951.891.04%42,437
Jan 7, 20261.942.001.931.931.870.52%39,710
Jan 6, 20261.921.921.921.921.860.26%21,300
Jan 5, 20261.921.921.921.921.850.26%5,745
Jan 2, 20261.921.921.901.911.85-2.05%31,248
Dec 29, 20251.951.951.951.951.892.36%5,249
Dec 23, 20251.911.911.911.911.84-2.31%330
Dec 22, 20251.981.981.951.951.892.63%5,754
Dec 19, 20251.901.901.901.901.841.60%3,608
Dec 17, 20251.871.891.871.871.810.54%23,789
Dec 16, 20251.881.881.861.861.800.54%12,596
Dec 15, 20251.841.851.841.851.790.82%5,977
Dec 11, 20251.841.841.841.841.780.82%600
Dec 9, 20251.801.821.801.821.760.83%3,206
Dec 8, 20251.821.821.811.811.75-0.82%600
Dec 5, 20251.821.821.821.821.76-0.27%5,494
Dec 3, 20251.821.831.821.831.771.39%8,369
Dec 2, 20251.811.811.801.801.74-29,115
Dec 1, 20251.801.801.801.801.740.28%44,796
Nov 28, 20251.821.841.791.801.74-0.83%131,508
Nov 26, 20251.841.841.811.811.75-1.63%50,688
Nov 25, 20251.831.851.831.841.781.38%37,075
Nov 24, 20251.821.821.821.821.76-0.27%9,020
Nov 21, 20251.841.841.821.821.76-1.62%58,643
Nov 20, 20251.851.851.851.851.79-173
Nov 19, 20251.861.861.851.851.79-0.54%49,672
Nov 18, 20251.861.861.841.861.801.64%76,741
Nov 17, 20251.841.841.831.831.770.55%7,500
Nov 14, 20251.821.821.821.821.76-13,664
Nov 13, 20251.861.861.821.821.76-1.62%13,372
Nov 12, 20251.851.851.851.851.79-0.54%5,405