ASX - Delayed Quote
AUD
Codan Limited (CDA.AX)
59.50
+0.56
(+0.95%)
At close: October 30 at 4:11:16 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
59.00
59.72
57.99
59.50
59.50
419,127
Oct 30, 2026
59.00
59.72
57.99
59.50
59.50
443,975
Oct 29, 2026
59.21
60.18
58.39
58.94
58.94
405,122
Oct 28, 2026
58.42
59.26
57.84
59.12
59.12
469,384
Oct 27, 2026
56.48
57.68
55.51
57.43
57.43
908,291
Oct 26, 2026
54.81
56.78
54.45
55.97
55.97
448,483
Oct 23, 2026
54.75
55.65
54.24
55.20
55.20
1,029,667
Oct 22, 2026
62.00
62.17
56.53
56.53
56.53
928,522
Oct 21, 2026
62.50
62.95
60.83
61.50
61.50
303,475
Oct 20, 2026
63.50
63.90
61.51
62.44
62.44
412,009
Oct 19, 2026
62.80
62.93
61.63
62.69
62.69
262,485
Oct 16, 2026
62.00
62.96
61.47
62.90
62.90
897,058
Oct 15, 2026
61.44
61.87
59.04
60.69
60.69
1,406,639
Oct 14, 2026
63.70
63.95
62.26
62.32
62.32
602,636
Oct 13, 2026
67.66
67.70
63.28
63.28
63.28
596,462
Oct 12, 2026
66.65
67.99
66.36
67.35
67.35
716,977
Oct 9, 2026
65.60
66.53
64.57
66.32
66.32
322,922
Oct 8, 2026
65.23
66.27
63.92
64.57
64.57
508,596
Oct 7, 2026
66.00
66.98
65.15
65.45
65.45
432,367
Oct 6, 2026
68.30
68.69
65.09
65.55
65.55
595,338
Oct 5, 2026
67.79
69.13
67.66
68.51
68.51
413,145
Oct 2, 2026
67.23
68.98
66.82
67.45
67.45
830,496
Oct 1, 2026
65.58
68.00
64.73
67.49
67.49
1,389,464
Sep 30, 2026
67.10
70.14
65.83
65.83
65.83
2,083,028
Sep 29, 2026
57.43
64.43
57.43
64.43
64.43
1,951,811
Sep 28, 2026
52.58
52.59
51.54
51.99
51.99
607,340
Sep 25, 2026
52.64
53.62
52.25
52.25
52.25
628,457
Sep 24, 2026
52.92
53.26
52.33
52.76
52.76
478,492
Sep 23, 2026
51.88
53.49
51.63
53.10
53.10
644,302
Sep 22, 2026
50.59
51.60
50.55
51.37
51.37
367,994
Sep 21, 2026
50.09
51.76
49.60
50.02
50.02
765,314
Sep 18, 2026
49.00
50.36
48.68
50.10
50.10
7,396,247
Sep 17, 2026
50.00
50.00
48.31
48.59
48.59
1,042,068
Sep 16, 2026
45.80
48.94
45.70
48.94
48.94
994,281
Sep 15, 2026
45.02
45.79
44.98
45.52
45.52
731,675
Sep 14, 2026
45.50
45.65
44.71
44.71
44.71
333,333
Sep 11, 2026
45.66
45.87
44.48
45.12
45.12
324,897
Sep 10, 2026
45.75
46.41
45.62
46.00
46.00
668,150
Sep 9, 2026
45.47
46.61
45.05
45.97
45.97
407,873
Sep 8, 2026
46.00
46.83
45.54
45.63
45.63
284,295
Sep 7, 2026
46.67
47.03
46.05
46.07
46.07
670,157
Sep 4, 2026
46.50
46.96
46.33
46.50
46.50
298,380
Sep 3, 2026
46.73
47.05
46.19
46.69
46.69
449,435
Sep 2, 2026
47.71
48.02
45.44
46.18
46.18
594,638
Sep 1, 2026
0.29
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
46.97
48.03
46.66
47.77
47.77
615,376
Aug 31, 2026
47.55
48.17
46.64
46.97
46.68
745,875
Aug 28, 2026
48.90
49.30
47.56
47.56
47.27
299,701
Aug 27, 2026
49.87
49.90
48.57
48.62
48.32
243,138
Aug 26, 2026
49.43
49.89
49.10
49.35
49.05
365,509
Aug 25, 2026
49.11
50.00
48.40
49.92
49.61
650,484
Aug 24, 2026
50.32
50.33
48.44
48.62
48.32
520,622
Aug 21, 2026
50.20
50.90
48.70
49.02
48.72
934,899
Aug 20, 2026
47.63
50.24
46.37
48.88
48.58
1,143,830
Aug 19, 2026
43.00
44.08
42.24
43.48
43.21
372,784
Aug 18, 2026
43.50
44.64
43.26
43.43
43.16
428,886
Aug 17, 2026
44.90
45.49
44.52
44.82
44.54
420,920
Aug 14, 2026
42.95
44.92
42.46
44.92
44.64
369,697
Aug 13, 2026
44.50
44.96
43.24
44.29
44.02
563,929
Aug 12, 2026
40.75
44.54
40.40
44.54
44.27
435,869
Aug 11, 2026
39.12
40.85
38.89
40.75
40.50
1,047,059
Aug 10, 2026
41.20
41.37
38.92
39.12
38.88
591,160
Aug 7, 2026
41.00
41.94
40.73
41.06
40.81
558,400
Aug 6, 2026
41.16
42.04
40.91
41.44
41.18
409,017
Aug 5, 2026
40.39
41.49
39.31
41.40
41.14
694,528
Aug 4, 2026
40.50
40.83
39.41
40.09
39.84
320,339
Aug 3, 2026
39.60
40.41
39.07
40.08
39.83
264,735
Jul 31, 2026
39.80
40.24
39.15
40.08
39.83
643,714
Jul 30, 2026
38.18
38.88
37.72
38.52
38.28
809,043
Jul 29, 2026
40.60
41.34
38.45
38.67
38.43
567,763
Jul 28, 2026
40.11
40.61
39.08
39.44
39.20
358,324
Jul 27, 2026
40.48
40.83
39.70
40.74
40.49
266,888
Jul 24, 2026
41.51
41.70
39.24
39.65
39.41
606,560
Jul 23, 2026
42.82
42.94
41.36
41.36
41.10
355,148
Jul 22, 2026
41.97
42.38
41.76
42.26
42.00
168,962
Jul 21, 2026
43.12
43.12
40.96
41.86
41.60
173,242
Jul 20, 2026
42.25
42.42
41.27
41.48
41.22
185,377
Jul 17, 2026
43.25
43.25
41.50
41.73
41.47
193,588
Jul 16, 2026
42.76
43.06
42.08
43.02
42.75
277,122
Jul 15, 2026
42.83
43.78
42.48
43.50
43.23
261,390
Jul 14, 2026
42.19
42.51
41.26
42.19
41.93
388,508
Jul 13, 2026
43.50
43.99
41.90
42.25
41.99
294,458
Jul 10, 2026
44.49
44.49
43.10
43.30
43.03
204,963
Jul 9, 2026
44.00
44.66
42.60
44.49
44.22
284,646
Jul 8, 2026
43.69
43.99
42.21
43.00
42.73
422,622
Jul 7, 2026
43.95
44.11
42.92
43.69
43.42
269,070
Jul 6, 2026
44.10
44.34
42.63
43.45
43.18
323,130
Jul 3, 2026
43.67
44.16
41.78
44.00
43.73
361,680
Jul 2, 2026
44.66
44.66
43.49
44.04
43.77
651,185
Jul 1, 2026
44.52
45.28
44.20
44.35
44.08
310,662
Jun 30, 2026
44.19
45.28
43.58
44.14
43.87
473,173
Jun 29, 2026
43.80
44.20
42.56
43.45
43.18
215,500
Jun 26, 2026
43.76
43.86
42.80
43.49
43.22
230,989
Jun 25, 2026
43.95
44.18
42.63
43.99
43.72
320,273
Jun 24, 2026
42.32
43.86
42.30
43.86
43.59
511,031
Jun 23, 2026
43.18
43.18
41.66
42.14
41.88
348,275
Jun 22, 2026
43.27
43.86
42.37
42.55
42.29
176,391
Jun 19, 2026
43.62
44.15
42.92
43.14
42.87
510,003
Jun 18, 2026
43.22
43.81
42.93
43.62
43.35
312,720
Jun 17, 2026
42.63
43.48
42.43
43.12
42.85
195,508
Jun 16, 2026
42.39
43.22
42.20
42.97
42.70
220,249
Jun 15, 2026
43.50
43.68
42.60
43.08
42.81
260,374
Jun 12, 2026
43.95
43.95
42.94
43.14
42.87
384,709
Jun 11, 2026
42.66
43.45
42.36
42.56
42.30
710,945
Jun 10, 2026
43.28
43.78
42.48
43.08
42.81
614,357
Jun 9, 2026
43.70
44.00
42.17
43.85
43.58
655,587
Jun 5, 2026
43.07
43.98
42.36
43.70
43.43
247,037
Jun 4, 2026
42.79
43.49
42.06
42.90
42.64
305,985
Jun 3, 2026
43.75
43.75
42.02
42.97
42.70
805,877
Jun 2, 2026
42.33
43.98
41.63
43.93
43.66
444,996
Jun 1, 2026
41.79
43.50
41.79
42.82
42.56
286,529
May 29, 2026
41.36
42.77
41.36
42.65
42.39
436,344
May 28, 2026
41.38
41.70
40.63
41.03
40.78
379,584
May 27, 2026
41.51
42.36
41.50
41.64
41.38
568,448
May 26, 2026
40.48
41.46
40.47
41.26
41.01
319,421
May 25, 2026
40.50
40.56
39.63
40.42
40.17
182,125
May 22, 2026
40.00
40.76
39.50
39.96
39.71
274,075
May 21, 2026
40.11
40.35
39.53
39.61
39.37
273,234
May 20, 2026
40.09
40.42
38.94
39.00
38.76
285,561
May 19, 2026
39.99
40.69
39.15
40.07
39.82
498,618
May 18, 2026
40.71
41.00
39.52
39.74
39.49
490,515
May 15, 2026
41.01
41.71
40.19
40.30
40.05
319,251
May 14, 2026
39.88
40.44
39.02
40.22
39.97
649,260
May 13, 2026
38.47
38.95
37.92
38.55
38.31
356,499
May 12, 2026
39.13
39.30
38.10
38.96
38.72
317,528
May 11, 2026
40.29
40.41
38.33
39.19
38.95
580,133
May 8, 2026
40.12
40.89
39.94
40.34
40.09
519,373
May 7, 2026
39.41
40.92
39.41
40.91
40.66
645,854
May 6, 2026
41.00
41.06
39.26
40.05
39.80
813,565
May 5, 2026
41.95
41.95
39.56
39.80
39.55
9,012,209
May 4, 2026
43.79
44.52
42.94
43.92
43.65
242,046
May 1, 2026
42.98
43.65
42.27
43.33
43.06
389,764
Apr 30, 2026
43.00
43.55
41.61
41.68
41.42
649,596
Apr 29, 2026
39.10
43.04
39.10
42.00
41.74
715,481
Apr 28, 2026
35.57
36.57
34.93
36.38
36.16
247,630
Apr 27, 2026
34.57
35.72
34.51
35.67
35.45
148,011
Apr 24, 2026
36.01
36.39
34.74
35.64
35.42
193,456
Apr 23, 2026
35.85
36.64
35.24
36.00
35.78
153,427
Apr 22, 2026
35.95
36.38
35.52
35.94
35.72
306,337
Apr 21, 2026
35.15
36.66
35.04
36.47
36.24
371,336
Apr 20, 2026
33.89
34.95
33.67
34.88
34.66
200,710
Apr 17, 2026
33.51
34.24
33.41
33.97
33.76
204,817
Apr 16, 2026
33.42
34.49
33.07
33.67
33.46
298,038
Apr 15, 2026
35.09
35.21
33.23
33.42
33.21
348,800
Apr 14, 2026
34.12
34.60
33.65
34.06
33.85
251,572
Apr 13, 2026
33.08
33.90
32.95
33.77
33.56
199,820
Apr 10, 2026
34.01
34.54
33.22
34.00
33.79
276,401
Apr 9, 2026
35.18
35.37
34.08
34.76
34.55
204,129
Apr 8, 2026
34.09
35.50
34.01
35.41
35.19
259,596
Apr 7, 2026
33.80
34.18
32.46
33.14
32.94
213,115
Apr 2, 2026
33.33
33.71
31.82
32.02
31.82
166,499
Apr 1, 2026
32.16
32.63
31.20
32.55
32.35
417,731
Mar 31, 2026
31.29
31.89
30.76
31.26
31.07
333,718
Mar 30, 2026
31.73
32.01
30.86
31.90
31.70
478,833
Mar 27, 2026
34.10
34.20
32.08
32.37
32.17
435,487
Mar 26, 2026
34.40
34.71
34.24
34.41
34.20
240,740
Mar 25, 2026
32.92
34.58
32.74
34.58
34.37
325,194
Mar 24, 2026
33.96
34.12
32.54
32.54
32.34
160,181
Mar 23, 2026
32.75
32.84
31.00
32.80
32.60
322,880
Mar 20, 2026
34.49
34.74
33.53
33.56
33.35
869,165
Mar 19, 2026
34.50
34.81
33.90
34.51
34.30
310,462
Mar 18, 2026
33.85
34.96
33.85
34.81
34.60
213,995
Mar 17, 2026
33.60
34.32
33.60
34.06
33.85
127,372
Mar 16, 2026
34.39
34.39
33.56
33.65
33.44
170,587
Mar 13, 2026
34.63
34.85
34.20
34.41
34.20
178,903
Mar 12, 2026
35.78
36.14
34.79
34.97
34.75
305,040
Mar 11, 2026
35.33
36.23
35.06
36.20
35.98
285,036
Mar 10, 2026
35.00
36.15
34.72
35.33
35.11
194,028
Mar 9, 2026
35.24
35.75
34.04
34.43
34.22
363,784
Mar 6, 2026
36.72
36.78
35.79
36.54
36.31
253,262
Mar 5, 2026
36.50
37.66
36.50
37.18
36.95
385,210
Mar 4, 2026
37.39
37.39
36.01
36.50
36.27
370,340
Mar 3, 2026
36.96
37.65
36.21
37.58
37.35
525,004
Mar 2, 2026
34.83
37.34
34.83
37.13
36.90
304,303
Feb 27, 2026
36.24
37.49
35.10
35.51
35.29
431,821
Feb 26, 2026
35.12
36.27
34.71
36.24
36.02
344,544
Feb 25, 2026
0.195
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 25, 2026
34.55
35.43
34.29
34.36
34.15
328,727
Feb 24, 2026
34.59
35.17
33.93
34.59
34.18
487,000
Feb 23, 2026
35.49
35.90
34.21
34.69
34.28
313,086
Feb 20, 2026
34.50
34.75
33.37
34.69
34.28
346,558
Feb 19, 2026
34.59
36.63
33.35
34.55
34.14
437,134
Feb 18, 2026
33.70
35.94
33.70
34.64
34.23
326,872
Feb 17, 2026
34.30
34.61
33.45
34.31
33.91
229,405
Feb 16, 2026
33.97
34.54
32.37
34.26
33.86
371,752
Feb 13, 2026
35.10
35.41
34.22
34.22
33.82
351,511
Feb 12, 2026
34.52
35.76
34.52
35.40
34.98
227,560
Feb 11, 2026
35.68
36.67
35.06
36.63
36.20
181,420
Feb 10, 2026
36.19
36.80
35.80
35.80
35.38
477,665
Feb 9, 2026
35.33
36.30
35.29
36.10
35.67
269,851
Feb 6, 2026
35.03
35.68
34.30
34.57
34.16
414,544
Feb 5, 2026
36.66
36.83
35.65
35.92
35.50
243,313
Feb 4, 2026
38.00
38.00
36.81
37.03
36.59
266,974
Feb 3, 2026
38.00
38.81
37.90
37.99
37.54
196,090
Feb 2, 2026
37.73
38.00
36.92
37.63
37.19
211,397
Jan 30, 2026
39.20
39.60
37.97
38.04
37.59
428,627
Jan 29, 2026
39.73
40.03
39.21
39.59
39.12
168,137
Jan 28, 2026
39.90
40.02
38.96
39.49
39.02
247,476
Jan 27, 2026
39.41
40.42
39.25
39.47
39.01
286,694
Jan 23, 2026
38.93
39.47
38.44
39.41
38.95
280,516
Jan 22, 2026
38.57
39.33
38.49
38.98
38.52
325,191
Jan 21, 2026
37.17
38.28
36.90
38.28
37.83
401,457
Jan 20, 2026
36.80
37.60
36.76
37.45
37.01
481,725
Jan 19, 2026
37.00
37.35
36.69
36.96
36.52
152,151
Jan 16, 2026
35.91
37.48
35.50
37.16
36.72
445,452
Jan 15, 2026
36.50
36.94
36.00
36.20
35.77
320,498
Jan 14, 2026
36.70
36.88
36.09
36.55
36.12
335,975
Jan 13, 2026
37.76
37.80
36.63
37.00
36.56
605,434
Jan 12, 2026
36.68
37.38
36.42
36.71
36.28
582,092
Jan 9, 2026
36.34
39.20
36.29
36.89
36.46
811,066
Jan 8, 2026
30.05
31.57
30.02
31.56
31.19
392,688
Jan 7, 2026
29.03
30.39
29.03
30.14
29.79
289,425
Jan 6, 2026
28.98
29.60
28.79
29.39
29.04
208,816
Jan 5, 2026
29.00
29.08
28.63
28.97
28.63
135,314
Jan 2, 2026
28.42
29.10
28.39
29.02
28.68
113,200
Dec 31, 2025
29.08
29.08
28.36
28.43
28.10
167,268
Dec 30, 2025
29.09
29.44
28.80
28.97
28.63
283,612
Dec 29, 2025
29.06
29.09
28.76
29.00
28.66
127,240
Dec 24, 2025
29.17
29.17
27.86
29.06
28.72
172,565
Dec 23, 2025
29.26
29.63
29.13
29.34
28.99
303,914
Dec 22, 2025
28.52
29.64
28.26
29.43
29.08
495,358
Dec 19, 2025
27.44
28.41
27.10
28.35
28.02
785,547
Dec 18, 2025
27.97
28.28
25.18
26.93
26.61
561,957
Dec 17, 2025
29.30
29.57
28.96
29.10
28.76
290,973
Dec 16, 2025
29.29
29.45
28.94
29.20
28.86
412,733
Dec 15, 2025
29.78
30.28
29.18
29.40
29.05
174,259
Dec 12, 2025
31.00
31.05
30.34
30.47
30.11
243,869
Dec 11, 2025
31.00
31.09
30.16
30.52
30.16
207,674
Dec 10, 2025
31.19
31.19
30.17
30.48
30.12
381,625
Dec 9, 2025
31.28
31.28
30.12
30.49
30.13
191,143
Dec 8, 2025
31.00
31.43
30.72
31.07
30.70
175,878
Dec 5, 2025
30.83
31.20
30.55
30.97
30.61
148,124
Dec 4, 2025
30.46
31.45
30.31
30.51
30.15
330,525
Dec 3, 2025
30.10
30.77
30.01
30.63
30.27
292,664
Dec 2, 2025
29.98
30.89
29.94
30.27
29.91
675,212
Dec 1, 2025
30.85
31.43
30.07
30.40
30.04
280,682
Nov 28, 2025
31.00
31.00
30.54
30.85
30.49
231,090
Nov 27, 2025
29.16
31.20
29.16
30.68
30.32
321,559
Nov 26, 2025
30.34
30.91
30.19
30.87
30.51
505,228
Nov 25, 2025
29.82
30.35
28.95
29.98
29.63
300,794
Nov 24, 2025
28.69
29.53
28.05
29.53
29.18
532,329
Nov 21, 2025
28.75
28.79
27.87
28.69
28.35
597,226
Nov 20, 2025
29.50
30.27
29.49
29.87
29.52
416,959
Nov 19, 2025
30.37
30.58
29.37
29.44
29.09
528,612
Nov 18, 2025
30.97
31.48
30.20
30.62
30.26
483,368
Nov 17, 2025
30.46
31.88
30.24
31.74
31.37
352,010
Nov 14, 2025
31.91
31.94
29.96
30.87
30.51
538,380
Nov 13, 2025
33.15
33.90
32.91
33.08
32.69
324,502
Nov 12, 2025
34.30
34.30
33.01
33.15
32.76
477,919
Nov 11, 2025
34.29
34.44
33.80
34.20
33.80
311,301
Nov 10, 2025
33.97
34.14
33.76
34.08
33.68
550,922
Nov 7, 2025
33.52
33.95
33.42
33.60
33.20
372,183
Nov 6, 2025
35.21
35.41
33.51
33.91
33.51
597,505
Nov 5, 2025
36.00
36.29
34.46
34.90
34.49
396,937
Nov 4, 2025
36.50
36.83
36.05
36.39
35.96
218,003
Nov 3, 2025
36.50
36.92
36.25
36.55
36.12
231,471
Oct 31, 2025
36.67
36.67
36.06
36.25
35.82
238,837
Oct 30, 2025
36.14
36.58
35.83
36.53
36.10
359,101
