Codan Ltd (CDA.AX) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	41.00	41.94	40.73	41.06	-0.92%	558,400
2026-08-06	41.16	42.04	40.91	41.44	+0.10%	409,017
2026-08-05	40.39	41.49	39.30	41.40	+3.27%	694,528
2026-08-04	40.50	40.83	39.41	40.09	+0.02%	320,339
2026-08-03	39.60	40.41	39.07	40.08	+0.00%	264,735
2026-07-31	39.80	40.24	39.15	40.08	+4.05%	643,714
2026-07-30	38.18	38.88	37.72	38.52	-0.39%	809,043
2026-07-29	40.60	41.34	38.45	38.67	-1.95%	567,763
2026-07-28	40.11	40.61	39.08	39.44	-3.19%	358,324
2026-07-27	40.48	40.83	39.70	40.74	+2.75%	266,888
2026-07-24	41.51	41.70	39.24	39.65	-4.13%	606,560
2026-07-23	42.82	42.94	41.36	41.36	-2.13%	355,148
2026-07-22	41.97	42.38	41.76	42.26	+0.96%	168,962
2026-07-21	43.12	43.12	40.96	41.86	+0.92%	173,242
2026-07-20	42.25	42.42	41.27	41.48	-0.60%	185,377
2026-07-17	43.25	43.25	41.50	41.73	-3.00%	193,588
2026-07-16	42.76	43.06	42.08	43.02	-1.10%	277,122
2026-07-15	42.83	43.78	42.48	43.50	+3.11%	261,390
2026-07-14	42.19	42.51	41.26	42.19	-0.14%	388,508
2026-07-13	43.50	43.99	41.90	42.25	-2.42%	294,458
2026-07-10	44.49	44.49	43.10	43.30	-2.67%	204,963
2026-07-09	44.00	44.66	42.60	44.49	+3.47%	284,646
2026-07-08	43.69	43.99	42.21	43.00	-1.58%	422,622
2026-07-07	43.95	44.11	42.92	43.69	+0.55%	269,070
2026-07-06	44.10	44.34	42.63	43.45	-1.25%	323,130
2026-07-03	43.67	44.16	41.78	44.00	-0.09%	361,680
2026-07-02	44.66	44.66	43.49	44.04	-0.70%	651,185
2026-07-01	44.52	45.28	44.20	44.35	+0.48%	310,662
2026-06-30	44.19	45.28	43.58	44.14	+1.59%	473,173
2026-06-29	43.80	44.20	42.56	43.45	-0.09%	215,500
2026-06-26	43.76	43.86	42.80	43.49	-1.14%	230,989
2026-06-25	43.95	44.18	42.63	43.99	+0.30%	320,273
2026-06-24	42.32	43.86	42.30	43.86	+4.08%	511,031
2026-06-23	43.18	43.18	41.66	42.14	-0.96%	348,275
2026-06-22	43.27	43.86	42.37	42.55	-1.37%	176,391
2026-06-19	43.62	44.15	42.92	43.14	-1.10%	510,003
2026-06-18	43.22	43.81	42.93	43.62	+1.16%	312,720
2026-06-17	42.63	43.48	42.43	43.12	+0.35%	195,508
2026-06-16	42.39	43.22	42.20	42.97	-0.26%	220,249
2026-06-15	43.50	43.68	42.60	43.08	-0.14%	260,374
2026-06-12	43.95	43.95	42.94	43.14	+1.36%	384,709
2026-06-11	42.66	43.45	42.36	42.56	-1.21%	710,945
2026-06-10	43.28	43.78	42.48	43.08	-1.76%	614,357
2026-06-09	43.70	44.00	42.17	43.85	+0.34%	655,587
2026-06-05	43.07	43.98	42.36	43.70	+1.86%	247,037
2026-06-04	42.79	43.49	42.05	42.90	-0.16%	305,985
2026-06-03	43.75	43.75	42.02	42.97	-2.19%	805,877
2026-06-02	42.33	43.98	41.63	43.93	+2.59%	444,996
2026-06-01	41.79	43.50	41.79	42.82	+0.40%	286,529
2026-05-29	41.36	42.77	41.36	42.65	+3.95%	436,344
2026-05-28	41.38	41.70	40.63	41.03	-1.46%	379,584
2026-05-27	41.51	42.36	41.50	41.64	+0.92%	568,448
2026-05-26	40.48	41.46	40.47	41.26	+2.08%	319,421
2026-05-25	40.50	40.56	39.63	40.42	+1.15%	182,125
2026-05-22	40.00	40.77	39.50	39.96	+0.88%	274,075
2026-05-21	40.11	40.35	39.53	39.61	+1.56%	273,234
2026-05-20	40.09	40.42	38.94	39.00	-2.67%	285,561
2026-05-19	39.99	40.69	39.15	40.07	+0.83%	498,618
2026-05-18	40.71	41.00	39.52	39.74	-1.39%	490,515
2026-05-15	41.01	41.71	40.19	40.30	+0.20%	319,251
2026-05-14	39.88	40.44	39.02	40.22	+4.33%	649,260
2026-05-13	38.47	38.95	37.92	38.55	-1.05%	356,499
2026-05-12	39.13	39.30	38.10	38.96	-0.59%	317,528
2026-05-11	40.29	40.41	38.33	39.19	-2.85%	580,133
2026-05-08	40.12	40.89	39.94	40.34	-1.39%	519,373
2026-05-07	39.41	40.92	39.41	40.91	+2.15%	645,854
2026-05-06	41.00	41.05	39.26	40.05	+0.63%	813,565
2026-05-05	41.95	41.95	39.56	39.80	-9.38%	9,012,209
2026-05-04	43.79	44.52	42.94	43.92	+1.36%	242,046
2026-05-01	42.98	43.65	42.27	43.33	+3.96%	389,764
2026-04-30	43.00	43.55	41.61	41.68	-0.76%	649,596
2026-04-29	39.10	43.04	39.10	42.00	+15.45%	715,481
2026-04-28	35.57	36.57	34.93	36.38	+1.99%	247,630
2026-04-27	34.57	35.72	34.51	35.67	+0.08%	148,011
2026-04-24	36.01	36.39	34.74	35.64	-1.00%	193,456
2026-04-23	35.85	36.64	35.24	36.00	+0.17%	153,427
2026-04-22	35.95	36.38	35.52	35.94	-1.45%	306,337
2026-04-21	35.15	36.66	35.05	36.47	+4.56%	371,336
2026-04-20	33.89	34.95	33.67	34.88	+2.68%	200,710
2026-04-17	33.51	34.24	33.41	33.97	+0.89%	204,817
2026-04-16	33.42	34.49	33.07	33.67	+0.75%	298,038
2026-04-15	35.09	35.21	33.23	33.42	-1.88%	348,800
2026-04-14	34.12	34.60	33.65	34.06	+0.86%	251,572
2026-04-13	33.08	33.90	32.95	33.77	-0.68%	199,820
2026-04-10	34.01	34.54	33.22	34.00	-2.19%	276,401
2026-04-09	35.18	35.37	34.08	34.76	-1.84%	204,129
2026-04-08	34.09	35.50	34.01	35.41	+6.85%	259,596
2026-04-07	33.80	34.18	32.46	33.14	+3.50%	213,115
2026-04-02	33.33	33.71	31.82	32.02	-1.63%	166,499
2026-04-01	32.16	32.63	31.20	32.55	+4.13%	417,731
2026-03-31	31.29	31.89	30.76	31.26	-2.01%	333,718
2026-03-30	31.73	32.02	30.86	31.90	-1.45%	478,833
2026-03-27	34.10	34.20	32.08	32.37	-5.93%	435,487
2026-03-26	34.40	34.71	34.24	34.41	-0.49%	240,740
2026-03-25	32.92	34.58	32.74	34.58	+6.27%	325,194
2026-03-24	33.96	34.12	32.54	32.54	-0.79%	160,181
2026-03-23	32.75	32.84	31.00	32.80	-2.26%	322,880
2026-03-20	34.49	34.74	33.53	33.56	-2.75%	869,165
2026-03-19	34.50	34.81	33.90	34.51	-0.86%	310,462
2026-03-18	33.85	34.96	33.85	34.81	+2.20%	213,995
2026-03-17	33.60	34.32	33.60	34.06	+1.22%	127,372
2026-03-16	34.39	34.39	33.56	33.65	-2.21%	170,587
2026-03-13	34.63	34.85	34.20	34.41	-1.60%	179,788
2026-03-12	35.78	36.14	34.79	34.97	-3.40%	307,046
2026-03-11	35.33	36.23	35.06	36.20	+2.46%	285,930
2026-03-10	35.00	36.15	34.72	35.33	+2.61%	194,028
2026-03-09	35.24	35.75	34.04	34.43	-5.77%	363,784
2026-03-06	36.72	36.78	35.79	36.54	-1.72%	253,262
2026-03-05	36.50	37.66	36.50	37.18	+1.86%	385,210
2026-03-04	37.39	37.39	36.01	36.50	-2.87%	370,340
2026-03-03	36.96	37.65	36.21	37.58	+1.21%	525,004
2026-03-02	34.83	37.34	34.83	37.13	+4.56%	304,303
2026-02-27	36.24	37.49	35.09	35.51	-2.01%	431,821
2026-02-26	35.12	36.27	34.71	36.24	+5.47%	344,544
2026-02-25	34.55	35.43	34.29	34.36	-0.66%	328,727
2026-02-24	34.59	35.17	33.93	34.59	-0.29%	487,000
2026-02-23	35.49	35.90	34.21	34.69	+0.00%	313,086
2026-02-20	34.50	34.75	33.37	34.69	+0.41%	346,558
2026-02-19	34.59	36.63	33.35	34.55	-0.26%	437,134
2026-02-18	33.70	35.94	33.70	34.64	+0.96%	326,872
2026-02-17	34.30	34.61	33.45	34.31	+0.15%	229,405
2026-02-16	33.97	34.54	32.37	34.26	+0.12%	371,752
2026-02-13	35.10	35.41	34.22	34.22	-3.33%	351,511
2026-02-12	34.52	35.77	34.52	35.40	-3.36%	227,560
2026-02-11	35.68	36.67	35.06	36.63	+2.32%	181,420
2026-02-10	36.19	36.80	35.80	35.80	-0.83%	477,665
2026-02-09	35.33	36.30	35.29	36.10	+4.43%	269,851
2026-02-06	35.03	35.68	34.30	34.57	-3.76%	414,544
2026-02-05	36.66	36.84	35.65	35.92	-3.00%	243,313
2026-02-04	38.00	38.00	36.81	37.03	-2.53%	266,974
2026-02-03	38.00	38.81	37.90	37.99	+0.96%	196,090
2026-02-02	37.73	38.00	36.92	37.63	-1.08%	211,397
2026-01-30	39.20	39.60	37.97	38.04	-3.92%	428,627
2026-01-29	39.73	40.03	39.21	39.59	+0.25%	168,137
2026-01-28	39.90	40.02	38.96	39.49	+0.05%	247,476
2026-01-27	39.41	40.42	39.25	39.47	+0.15%	286,694
2026-01-23	38.93	39.47	38.44	39.41	+1.10%	280,516
2026-01-22	38.57	39.34	38.49	38.98	+1.83%	325,191
2026-01-21	37.17	38.28	36.90	38.28	+2.22%	401,457
2026-01-20	36.80	37.60	36.76	37.45	+1.33%	481,725
2026-01-19	37.00	37.35	36.69	36.96	-0.54%	152,151
2026-01-16	35.91	37.48	35.50	37.16	+2.65%	445,452
2026-01-15	36.50	36.94	36.00	36.20	-0.96%	320,498
2026-01-14	36.70	36.88	36.09	36.55	-1.22%	335,975
2026-01-13	37.76	37.80	36.63	37.00	+0.79%	605,434
2026-01-12	36.68	37.38	36.42	36.71	-0.49%	582,092
2026-01-09	36.34	39.20	36.29	36.89	+16.89%	811,066
2026-01-08	30.05	31.57	30.02	31.56	+4.71%	392,688
2026-01-07	29.03	30.39	29.03	30.14	+2.55%	289,425
2026-01-06	28.98	29.60	28.79	29.39	+1.45%	208,816
2026-01-05	29.00	29.08	28.63	28.97	-0.17%	135,314
2026-01-02	28.42	29.10	28.39	29.02	+2.08%	113,200
2025-12-31	29.08	29.08	28.36	28.43	-1.86%	167,268
2025-12-30	29.09	29.44	28.80	28.97	-0.10%	283,612
2025-12-29	29.06	29.09	28.76	29.00	-0.21%	127,240
2025-12-24	29.17	29.17	27.86	29.06	-0.95%	172,565
2025-12-23	29.26	29.63	29.13	29.34	-0.31%	303,914
2025-12-22	28.52	29.64	28.26	29.43	+3.81%	495,358
2025-12-19	27.44	28.41	27.10	28.35	+5.27%	785,547
2025-12-18	27.97	28.28	25.18	26.93	-7.46%	561,957
2025-12-17	29.30	29.57	28.96	29.10	-0.34%	290,973
2025-12-16	29.29	29.45	28.94	29.20	-0.68%	412,733
2025-12-15	29.78	30.28	29.18	29.40	-3.51%	174,259
2025-12-12	31.00	31.05	30.34	30.47	-0.16%	243,869
2025-12-11	31.00	31.09	30.16	30.52	+0.13%	207,674
2025-12-10	31.19	31.19	30.17	30.48	-0.03%	381,625
2025-12-09	31.28	31.28	30.12	30.49	-1.87%	191,143
2025-12-08	31.00	31.43	30.72	31.07	+0.32%	175,878
2025-12-05	30.83	31.20	30.55	30.97	+1.51%	148,124
2025-12-04	30.46	31.45	30.31	30.51	-0.39%	330,525
2025-12-03	30.10	30.77	30.01	30.63	+1.19%	292,664
2025-12-02	29.98	30.89	29.94	30.27	-0.43%	675,212
2025-12-01	30.85	31.43	30.07	30.40	-1.46%	280,682
2025-11-28	31.00	31.00	30.54	30.85	+0.55%	231,090
2025-11-27	29.16	31.20	29.16	30.68	-0.62%	321,559
2025-11-26	30.34	30.91	30.19	30.87	+2.97%	505,228
2025-11-25	29.82	30.36	28.95	29.98	+1.52%	300,794
2025-11-24	28.69	29.53	28.05	29.53	+2.93%	532,329
2025-11-21	28.75	28.79	27.87	28.69	-3.95%	597,226
2025-11-20	29.50	30.27	29.49	29.87	+1.46%	416,959
2025-11-19	30.37	30.58	29.37	29.44	-3.85%	528,612
2025-11-18	30.97	31.48	30.20	30.62	-3.53%	483,368
2025-11-17	30.46	31.88	30.24	31.74	+2.82%	352,010
2025-11-14	31.91	31.94	29.96	30.87	-6.68%	538,380
2025-11-13	33.15	33.90	32.91	33.08	-0.21%	324,502
2025-11-12	34.30	34.30	33.01	33.15	-3.07%	477,919
2025-11-11	34.29	34.44	33.80	34.20	+0.35%	311,301
2025-11-10	33.98	34.14	33.76	34.08	+1.43%	550,922
2025-11-07	33.52	33.95	33.42	33.60	-0.91%	372,183
2025-11-06	35.21	35.41	33.51	33.91	-2.84%	597,505
2025-11-05	36.00	36.29	34.46	34.90	-4.09%	396,937
2025-11-04	36.50	36.83	36.05	36.39	-0.44%	218,003
2025-11-03	36.50	36.92	36.25	36.55	+0.83%	231,471
2025-10-31	36.67	36.67	36.06	36.25	-0.77%	238,837
2025-10-30	36.14	36.58	35.83	36.53	+1.11%	359,101
2025-10-29	35.70	36.35	35.53	36.13	+1.01%	293,996
2025-10-28	36.24	36.33	35.41	35.77	-1.46%	459,083
2025-10-27	36.25	36.69	35.93	36.30	+1.23%	545,339
2025-10-24	34.90	36.05	34.83	35.86	+3.52%	336,988
2025-10-23	34.35	34.67	33.94	34.64	+0.99%	727,751
2025-10-22	34.10	34.33	33.20	34.30	+0.68%	578,670
2025-10-21	33.56	34.18	33.54	34.07	+1.52%	321,202
2025-10-20	32.72	33.77	32.70	33.56	+1.45%	275,452
2025-10-17	33.40	33.43	32.31	33.08	-1.17%	1,229,638
2025-10-16	34.43	34.68	33.02	33.47	-1.53%	392,877
2025-10-15	33.60	34.29	33.20	33.99	+1.34%	778,726
2025-10-14	32.95	34.03	32.95	33.54	+2.47%	642,033
2025-10-13	32.68	33.19	32.49	32.73	-1.53%	502,119
2025-10-10	32.62	33.58	32.45	33.24	+1.78%	359,937
2025-10-09	32.20	33.10	32.06	32.66	+1.71%	564,623
2025-10-08	31.77	32.21	31.67	32.11	+0.78%	471,007
2025-10-07	30.70	32.10	30.59	31.86	+4.87%	608,092
2025-10-06	31.03	31.04	30.19	30.38	-2.50%	252,896
2025-10-03	30.90	31.45	30.50	31.16	+2.53%	644,291
2025-10-02	30.40	30.50	30.13	30.39	+0.96%	331,013
2025-10-01	29.52	30.12	29.40	30.10	+1.96%	365,294
2025-09-30	29.35	29.67	29.25	29.52	+0.00%	304,467
2025-09-29	29.70	30.02	29.38	29.52	-0.67%	226,968
2025-09-26	29.31	29.80	29.21	29.72	+0.41%	279,538
2025-09-25	30.00	30.31	29.37	29.60	-2.57%	298,283
2025-09-24	29.73	30.44	29.52	30.38	+1.54%	290,125
2025-09-23	30.15	30.56	29.85	29.92	-0.47%	262,216
2025-09-22	30.10	30.59	30.03	30.06	+0.27%	235,541
2025-09-19	30.61	30.71	29.98	29.98	-1.02%	695,552
2025-09-18	30.27	30.56	30.05	30.29	-0.49%	231,353
2025-09-17	30.69	31.09	30.15	30.44	-0.10%	346,622
2025-09-16	30.89	31.00	30.33	30.47	-0.20%	323,674
2025-09-15	30.76	31.04	30.20	30.53	-1.36%	379,585
2025-09-12	31.03	31.47	30.68	30.95	+0.00%	296,002
2025-09-11	31.10	31.14	30.68	30.95	-0.55%	225,999
2025-09-10	31.20	31.45	30.81	31.12	+0.35%	365,068
2025-09-09	31.37	31.66	30.80	31.01	-0.23%	442,524
2025-09-08	30.71	31.30	30.61	31.08	+1.01%	266,193
2025-09-05	30.10	31.19	30.02	30.77	+3.12%	475,370
2025-09-04	29.98	30.02	29.43	29.84	+0.13%	518,971
2025-09-03	29.81	30.19	29.64	29.80	-0.03%	550,821
2025-09-02	30.00	30.22	29.80	29.81	+0.27%	348,860
2025-09-01	30.14	30.41	29.47	29.73	-3.72%	289,501
2025-08-29	29.84	30.94	29.69	30.88	+3.49%	608,182
2025-08-28	30.09	30.37	29.66	29.84	-0.37%	506,022
2025-08-27	30.50	30.86	29.59	29.95	-2.12%	825,712
2025-08-26	29.20	30.60	29.04	30.60	+3.38%	1,026,978
2025-08-25	28.08	29.89	28.00	29.60	+4.45%	865,215
2025-08-22	26.57	28.63	26.26	28.34	+8.17%	910,663
2025-08-21	24.80	26.89	24.75	26.20	+10.69%	607,040
2025-08-20	24.45	24.60	23.48	23.67	-2.63%	508,570
2025-08-19	24.10	24.40	23.90	24.31	+0.21%	326,041
2025-08-18	24.05	24.26	23.83	24.26	+0.33%	324,332
2025-08-15	24.33	24.33	23.84	24.18	-0.58%	288,496
2025-08-14	24.19	24.36	23.82	24.32	+0.79%	422,961

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+22.71%). Worst month: Oct (-3.21%). Based on 5 years of daily data (2022–2026).

Jan+14.97%
Feb+4.73%
Mar-2.54%
Apr+15.90%
May+3.20%
Jun+9.83%
Jul+1.53%
Aug+22.71%
Sep+1.58%
Oct-3.21%
Nov-0.42%
Dec-2.08%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Codan Ltd's (CDA.AX) latest close?

41.06 on 2026-08-07, from the Closelook data lake's daily price record.

What is CDA.AX's 52-week high and low?

45.28 high and 23.09 low over the trailing 52 weeks, as of 2026-08-07.

What is Codan Ltd's strongest and weakest month historically?

Historically, CDA.AX's strongest calendar month has been Aug (average +22.71%) and its weakest Oct (average -3.21%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 974 daily bars in the Closelook data lake.