Codan Ltd (CDA.AX) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +7.9% vs the 50-day and +38.2% vs the 200-day average, 15.2% below the 52-week high and +137.6% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Codan Ltd trades 7.9% above its 50-day and 38.2% above its 200-day moving average. (as of 2026-10-30)

Codan designs and makes radio communications equipment for defence, government and commercial users, and produces metal detection technology under its Minelab brand for treasure hunting and landmine clearance. It also supplies satellite communication terminals through separate business units.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CDA.AX overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	59.00	59.72	57.99	59.50	+0.95%	419,127
2026-10-29	59.21	60.18	58.39	58.94	-0.30%	405,122
2026-10-28	58.42	59.26	57.84	59.12	+2.94%	469,384
2026-10-27	56.48	57.68	55.51	57.43	+2.61%	908,291
2026-10-26	54.81	56.78	54.45	55.97	+1.39%	448,483
2026-10-23	54.75	55.65	54.24	55.20	-2.35%	1,029,667
2026-10-22	62.00	62.17	56.53	56.53	-8.08%	928,522
2026-10-21	62.50	62.95	60.83	61.50	-1.51%	303,475
2026-10-20	63.50	63.90	61.51	62.44	-0.40%	412,009
2026-10-19	62.80	62.93	61.63	62.69	-0.33%	262,485
2026-10-16	62.00	62.96	61.47	62.90	+3.64%	897,058
2026-10-15	61.44	61.87	59.04	60.69	-2.62%	1,406,639
2026-10-14	63.70	63.95	62.26	62.32	-1.52%	602,636
2026-10-13	67.66	67.70	63.28	63.28	-6.04%	596,462
2026-10-12	66.65	67.99	66.36	67.35	+1.55%	716,977
2026-10-09	65.60	66.53	64.57	66.32	+2.71%	322,922
2026-10-08	65.23	66.27	63.92	64.57	-1.34%	508,596
2026-10-07	66.00	66.98	65.15	65.45	-0.15%	432,367
2026-10-06	68.30	68.69	65.09	65.55	-4.32%	595,338
2026-10-05	67.79	69.13	67.66	68.51	+1.57%	413,145
2026-10-02	67.23	68.98	66.82	67.45	-0.06%	830,496
2026-10-01	65.58	68.00	64.73	67.49	+2.52%	1,389,464
2026-09-30	67.10	70.14	65.83	65.83	+2.17%	2,083,028
2026-09-29	57.43	64.43	57.43	64.43	+23.93%	1,951,811
2026-09-28	52.58	52.59	51.54	51.99	-0.50%	607,340
2026-09-25	52.64	53.62	52.25	52.25	-0.97%	628,457
2026-09-24	52.92	53.26	52.33	52.76	-0.64%	478,492
2026-09-23	51.88	53.49	51.63	53.10	+3.37%	644,302
2026-09-22	50.59	51.60	50.55	51.37	+2.70%	367,994
2026-09-21	50.09	51.76	49.60	50.02	-0.16%	765,314
2026-09-18	49.00	50.36	48.68	50.10	+3.11%	7,396,247
2026-09-17	50.00	50.00	48.31	48.59	-0.72%	1,042,068
2026-09-16	45.80	48.94	45.70	48.94	+7.51%	994,281
2026-09-15	45.02	45.79	44.98	45.52	+1.81%	731,675
2026-09-14	45.50	45.65	44.71	44.71	-0.91%	333,333
2026-09-11	45.66	45.87	44.48	45.12	-1.91%	324,897
2026-09-10	45.75	46.41	45.62	46.00	+0.07%	668,150
2026-09-09	45.47	46.61	45.05	45.97	+0.75%	407,873
2026-09-08	46.00	46.83	45.54	45.63	-0.96%	284,295
2026-09-07	46.67	47.03	46.05	46.07	-0.92%	670,157
2026-09-04	46.50	46.96	46.33	46.50	-0.41%	298,380
2026-09-03	46.73	47.05	46.19	46.69	+1.10%	449,435
2026-09-02	47.71	48.02	45.44	46.18	-3.33%	594,638
2026-09-01	46.97	48.03	46.66	47.77	+1.70%	615,376
2026-08-31	47.55	48.17	46.64	46.97	-1.24%	745,875
2026-08-28	48.90	49.30	47.56	47.56	-2.18%	299,701
2026-08-27	49.87	49.90	48.57	48.62	-1.48%	243,138
2026-08-26	49.43	49.89	49.10	49.35	-1.14%	365,509
2026-08-25	49.11	50.00	48.40	49.92	+2.67%	650,484
2026-08-24	50.32	50.33	48.44	48.62	-0.82%	520,622
2026-08-21	50.20	50.90	48.70	49.02	+0.29%	934,899
2026-08-20	47.63	50.24	46.37	48.88	+12.42%	1,143,830
2026-08-19	43.00	44.08	42.24	43.48	+0.12%	372,784
2026-08-18	43.50	44.64	43.26	43.43	-3.10%	428,886
2026-08-17	44.90	45.49	44.52	44.82	-0.22%	420,920
2026-08-14	42.95	44.92	42.46	44.92	+1.42%	369,697
2026-08-13	44.50	44.96	43.24	44.29	-0.56%	563,929
2026-08-12	40.75	44.54	40.40	44.54	+9.30%	435,869
2026-08-11	39.12	40.85	38.89	40.75	+4.17%	1,047,059
2026-08-10	41.20	41.37	38.91	39.12	-4.72%	591,160
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+21.33%). 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+21.33%
Sep+10.64%
Oct-3.21%
Nov-0.42%
Dec-2.08%

FAQ · from the current price data · as of 2026-10-30

Quick answers

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

59.50 on 2026-10-30, from the Closelook data lake's daily price record.

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

70.14 high and 25.18 low over the trailing 52 weeks, as of 2026-10-30.

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

Historically, CDA.AX's strongest calendar month has been Aug (average +21.33%) 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 1034 daily bars in the Closelook data lake.

What is the current Closelooknet signal on CDA.AX?

Uptrend stack intact: Trades +7.9% vs the 50-day and +38.2% vs the 200-day average, 15.2% below the 52-week high and +137.6% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is CDA.AX above its 50-day and 200-day moving averages?

Codan Ltd trades 7.9% above its 50-day and 38.2% above its 200-day moving average (3.7% below its 20-day). As of 2026-10-30.