ASX · CDM · stock
Cadence Capital Limited (CDM) stock price history
Every ASX trading session of Cadence Capital Limited from Dec 4, 2006 to Nov 13, 2026: 4,795 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
CDM adjusted close, 2006 to 2026
- A$0.8817
- All time high, 2021
- A$0.8389
- 52 week high, A$0.6557 low
- 4,795
- Daily sessions since 2006
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
CDM key facts
- Cadence Capital Limited (CDM) closed at A$0.7300 on Nov 13, 2026 on ASX.
- CDM's all time high close is A$0.8817, set on Sep 10, 2021; its all time low close is A$0.1294 on Feb 17, 2009.
- CDM's 52 week range is A$0.6557 to A$0.8389.
- CDM returned +9.7% over the year to Nov 13, 2026 and +2.9% over five years.
- Over ten years CDM returned +18%, +1.7% a year compounded.
- CDM's deepest drawdown was -71.4% from Aug 17, 2018 to Mar 18, 2020.
- DataCedar holds 4,795 daily sessions of CDM history from Dec 4, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CDM price chart, 2006 to 2026
CDM returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.7% |
| 3 months | -6.4% |
| 6 months | -1.4% |
| Year to date | +6.6% |
| 1 year | +9.7% |
| 3 years | +29.0% |
| 5 years | +2.9% |
| 10 years | +17.9% |
| Since Dec 4, 2006 | +136.7% |
| Compound annual growth, 19.9 years | +4.4% |
CDM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.8817 on Sep 10, 2021
- All time low close
- A$0.1294 on Feb 17, 2009
- 52 week high
- A$0.8389 on Mar 2, 2026
- 52 week low
- A$0.6557 on Dec 18, 2025
- Deepest drawdown
- -71.4% from Aug 17, 2018 to Mar 18, 2020, recovered Apr 28, 2021
- Best single session
- +17.3% on Mar 23, 2020
- Worst single session
- -23.1% on Jan 1, 2009
- Volatility, 1 year annualised
- 22.5%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2006
- 2.4×
- Best calendar year
- 2011, +40%
- Worst calendar year
- 2008, -36%
CDM 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. 2006 starts on Dec 4, 2006; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.6846 | A$0.8389 | A$0.6750 | A$0.7300 | +6.6% | 63.1M | 235 |
| 2025 | A$0.6080 | A$0.7039 | A$0.5287 | A$0.6846 | +13.4% | 70.9M | 253 |
| 2024 | A$0.5739 | A$0.6515 | A$0.5617 | A$0.6036 | +5.6% | 54.3M | 254 |
| 2023 | A$0.6733 | A$0.7144 | A$0.5454 | A$0.5718 | -15.1% | 52.8M | 252 |
| 2022 | A$0.6919 | A$0.7512 | A$0.6039 | A$0.6733 | -2.2% | 72.7M | 251 |
| 2021 | A$0.5788 | A$0.9019 | A$0.5589 | A$0.6884 | +19.6% | 110.6M | 247 |
| 2020 | A$0.4666 | A$0.5854 | A$0.1991 | A$0.5755 | +24.2% | 104.6M | 253 |
| 2019 | A$0.5220 | A$0.5396 | A$0.4336 | A$0.4635 | -10.7% | 89.6M | 244 |
| 2018 | A$0.7467 | A$0.7612 | A$0.5045 | A$0.5191 | -30.2% | 56.1M | 243 |
| 2017 | A$0.6297 | A$0.7577 | A$0.6167 | A$0.7439 | +16.7% | 43M | 227 |
| 2016 | A$0.7398 | A$0.7446 | A$0.5798 | A$0.6374 | -14.1% | 60.4M | 235 |
| 2015 | A$0.6410 | A$0.7736 | A$0.6229 | A$0.7422 | +15.8% | 83.4M | 255 |
| 2014 | A$0.6748 | A$0.6929 | A$0.6049 | A$0.6410 | -5.3% | 65.7M | 253 |
| 2013 | A$0.5890 | A$0.6816 | A$0.5517 | A$0.6771 | +15.8% | 42.4M | 253 |
| 2012 | A$0.4284 | A$0.6132 | A$0.4284 | A$0.5849 | +36.6% | 9.4M | 208 |
| 2011 | A$0.3163 | A$0.4577 | A$0.3163 | A$0.4284 | +39.7% | 4.7M | 226 |
| 2010 | A$0.2400 | A$0.3083 | A$0.2140 | A$0.3066 | +26.2% | 2.3M | 210 |
| 2009 | A$0.1546 | A$0.2691 | A$0.1279 | A$0.2431 | +25.8% | 4.9M | 221 |
| 2008 | A$0.3015 | A$0.3088 | A$0.1784 | A$0.1933 | -35.9% | 1.9M | 214 |
| 2007 | A$0.3208 | A$0.3727 | A$0.2841 | A$0.3015 | -6.0% | 7.9M | 245 |
| 2006 | A$0.3084 | A$0.3497 | A$0.3084 | A$0.3208 | n/a | 618.1K | 16 |
CDM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.7300 | -0.7% |
| October 2026 | A$0.7350 | -3.3% |
| September 2026 | A$0.7600 | -3.2% |
| August 2026 | A$0.7850 | -1.3% |
| July 2026 | A$0.7950 | +6.0% |
| June 2026 | A$0.7500 | -2.0% |
| May 2026 | A$0.7650 | +6.2% |
| April 2026 | A$0.7200 | -8.9% |
| March 2026 | A$0.7907 | -4.7% |
| February 2026 | A$0.8293 | +8.2% |
| January 2026 | A$0.7666 | +12.0% |
| December 2025 | A$0.6846 | +2.9% |
About the CDM data
Daily bars. 4,795 sessions from Dec 4, 2006 to Nov 13, 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 17, 2026 forward, most recent session Nov 13, 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 Dec 4, 2006, 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%3ACDM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
CDM share price history
