ASX · CCM · stock
Cadoux Limited (CCM) stock price history
Every ASX trading session of Cadoux Limited from Jan 30, 1994 to Nov 12, 2026: 8,239 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CCM adjusted close, 1994 to 2026
- A$4.98
- All time high, 2004
- A$0.0550
- 52 week high, A$0.0190 low
- 8,239
- Daily sessions since 1994
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1994 to 2026 series and minute bars.
CCM key facts
- Cadoux Limited (CCM) closed at A$0.0220 on Nov 12, 2026 on ASX.
- CCM's all time high close is A$4.98, set on Nov 22, 2004; its all time low close is A$0.0200 on Feb 11, 2016.
- CCM's 52 week range is A$0.0190 to A$0.0550.
- CCM returned -54.2% over the year to Nov 12, 2026 and -94.1% over five years.
- Over ten years CCM returned -52%, -7.1% a year compounded.
- CCM's deepest drawdown was -99.6% from Nov 22, 2004 to Feb 11, 2016.
- DataCedar holds 8,239 daily sessions of CCM history from Jan 30, 1994 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
CCM price chart, 1994 to 2026
CCM returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.3% |
| 3 months | -4.3% |
| 6 months | -29.0% |
| Year to date | -56.0% |
| 1 year | -54.2% |
| 3 years | -74.1% |
| 5 years | -94.1% |
| 10 years | -52.2% |
| Since Jan 30, 1994 | -99.2% |
| Compound annual growth, 32.8 years | -13.9% |
CCM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$4.98 on Nov 22, 2004
- All time low close
- A$0.0200 on Feb 11, 2016
- 52 week high
- A$0.0550 on Dec 21, 2025
- 52 week low
- A$0.0190 on Aug 3, 2026
- Deepest drawdown
- -99.6% from Nov 22, 2004 to Feb 11, 2016, not yet recovered
- Best single session
- +110.0% on May 8, 2017
- Worst single session
- -63.1% on Feb 21, 2023
- Volatility, 1 year annualised
- 106.0%
- Sessions closing higher, 1 year
- 28%
- Best calendar year
- 2020, +353%
- Worst calendar year
- 2008, -71%
CCM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1994 starts on Jan 30, 1994; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0520 | A$0.0520 | A$0.0190 | A$0.0220 | -56.0% | 72.1M | 225 |
| 2025 | A$0.0550 | A$0.0610 | A$0.0250 | A$0.0500 | -9.1% | 45.1M | 253 |
| 2024 | A$0.0720 | A$0.0830 | A$0.0420 | A$0.0550 | -21.4% | 46.1M | 254 |
| 2023 | A$0.1500 | A$0.2100 | A$0.0550 | A$0.0700 | -51.7% | 135.2M | 252 |
| 2022 | A$0.3850 | A$0.4450 | A$0.1300 | A$0.1450 | -61.3% | 159.7M | 251 |
| 2021 | A$0.2400 | A$0.8850 | A$0.2400 | A$0.3750 | +56.3% | 538.6M | 254 |
| 2020 | A$0.0530 | A$0.3200 | A$0.0330 | A$0.2400 | +352.8% | 182.3M | 255 |
| 2019 | A$0.0600 | A$0.0860 | A$0.0360 | A$0.0530 | -11.7% | 85M | 253 |
| 2018 | A$0.0830 | A$0.2050 | A$0.0550 | A$0.0600 | -27.7% | 103.3M | 253 |
| 2017 | A$0.0390 | A$0.1000 | A$0.0200 | A$0.0830 | +112.8% | 44.7M | 252 |
| 2016 | A$0.0250 | A$0.0800 | A$0.0200 | A$0.0390 | +56.0% | 14.6M | 253 |
| 2015 | A$0.0400 | A$0.0420 | A$0.0250 | A$0.0250 | -37.5% | 1.7M | 255 |
| 2014 | A$0.0600 | A$0.0610 | A$0.0400 | A$0.0400 | -33.3% | 3.6M | 253 |
| 2013 | A$0.0500 | A$0.0620 | A$0.0400 | A$0.0600 | +20.0% | 4.7M | 253 |
| 2012 | A$0.0600 | A$0.0700 | A$0.0350 | A$0.0500 | -16.7% | 3.5M | 253 |
| 2011 | A$0.1350 | A$0.1500 | A$0.0600 | A$0.0600 | -53.8% | 4.4M | 248 |
| 2010 | A$0.1800 | A$0.1800 | A$0.0810 | A$0.1300 | -27.8% | 3.6M | 253 |
| 2009 | A$0.2500 | A$0.3600 | A$0.0600 | A$0.1800 | -28.0% | 4.1M | 254 |
| 2008 | A$0.8750 | A$0.9900 | A$0.1500 | A$0.2500 | -71.4% | 1.3M | 254 |
| 2007 | A$0.9003 | A$1.50 | A$0.7750 | A$0.8750 | -7.7% | 2.7M | 253 |
| 2006 | A$2.08 | A$2.84 | A$0.7582 | A$0.9477 | -54.0% | 2.2M | 252 |
| 2005 | A$3.67 | A$4.26 | A$1.68 | A$2.06 | -43.9% | 2.3M | 252 |
| 2004 | A$4.26 | A$5.69 | A$2.61 | A$3.67 | -11.4% | 5.3M | 261 |
| 2003 | A$1.87 | A$4.50 | A$1.07 | A$4.15 | +121.6% | 6.4M | 261 |
| 2002 | A$2.60 | A$4.07 | A$1.43 | A$1.87 | -28.1% | 8.5M | 261 |
| 2001 | A$1.24 | A$3.58 | A$1.12 | A$2.60 | +110.5% | 16.9M | 261 |
| 2000 | A$0.7159 | A$1.71 | A$0.3254 | A$1.24 | +72.7% | 18.9M | 261 |
| 1999 | A$0.4881 | A$0.9274 | A$0.4068 | A$0.7159 | +2.3% | 2.8M | 115 |
| 1998 | A$0.6508 | A$1.87 | A$0.4881 | A$0.6996 | +7.5% | 0 | 260 |
| 1997 | A$0.9763 | A$1.38 | A$0.5695 | A$0.6508 | -33.3% | 0 | 261 |
| 1996 | A$0.8135 | A$1.30 | A$0.8135 | A$0.9763 | +20.0% | 0 | 262 |
| 1995 | A$0.9763 | A$1.06 | A$0.6508 | A$0.8135 | -16.7% | 0 | 261 |
| 1994 | A$2.93 | A$3.09 | A$0.9763 | A$0.9763 | n/a | 0 | 240 |
CCM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.0220 | 0.0% |
| October 2026 | A$0.0220 | -21.4% |
| September 2026 | A$0.0280 | +7.7% |
| August 2026 | A$0.0260 | +18.2% |
| July 2026 | A$0.0220 | -15.4% |
| June 2026 | A$0.0260 | -13.3% |
| May 2026 | A$0.0300 | -16.7% |
| April 2026 | A$0.0360 | -16.3% |
| March 2026 | A$0.0430 | +16.2% |
| February 2026 | A$0.0370 | -9.8% |
| January 2026 | A$0.0410 | -18.0% |
| December 2025 | A$0.0500 | +13.6% |
About the CCM data
Daily bars. 8,239 sessions from Jan 30, 1994 to Nov 12, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 30, 1994, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3ACCM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
CCM share price history
