Codan Limited CDA

ASX · Australia · Consumer Durables

AUD 67.49+1.66 (+2.52%)

Market closed· Oct 1, 2026, 6:19 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 67.49	+2.52%	AUD 65.58	AUD 68.00	AUD 64.73	1.39M
2026-09-30	AUD 65.83	+2.17%	AUD 67.10	AUD 70.14	AUD 65.83	2.08M
2026-09-29	AUD 64.43	+23.93%	AUD 57.43	AUD 64.43	AUD 57.43	1.95M
2026-09-28	AUD 51.99	-0.50%	AUD 52.58	AUD 52.59	AUD 51.54	607.34K
2026-09-25	AUD 52.25	-0.97%	AUD 52.64	AUD 53.62	AUD 52.25	628.46K
2026-09-24	AUD 52.76	-0.64%	AUD 52.92	AUD 53.26	AUD 52.33	478.49K
2026-09-23	AUD 53.10	+3.37%	AUD 51.88	AUD 53.49	AUD 51.63	644.30K
2026-09-22	AUD 51.37	+2.70%	AUD 50.59	AUD 51.60	AUD 50.55	367.99K
2026-09-21	AUD 50.02	-0.16%	AUD 50.09	AUD 51.76	AUD 49.60	765.31K
2026-09-18	AUD 50.10	+3.11%	AUD 49.00	AUD 50.36	AUD 48.68	7.40M
2026-09-17	AUD 48.59	-0.72%	AUD 50.00	AUD 50.00	AUD 48.31	1.04M
2026-09-16	AUD 48.94	+7.51%	AUD 45.80	AUD 48.94	AUD 45.70	994.28K
2026-09-15	AUD 45.52	+1.81%	AUD 45.02	AUD 45.79	AUD 44.98	731.68K
2026-09-14	AUD 44.71	-0.91%	AUD 45.50	AUD 45.65	AUD 44.71	333.33K
2026-09-11	AUD 45.12	-1.91%	AUD 45.66	AUD 45.87	AUD 44.48	324.90K
2026-09-10	AUD 46.00	+0.07%	AUD 45.75	AUD 46.41	AUD 45.62	668.15K
2026-09-09	AUD 45.97	+0.75%	AUD 45.47	AUD 46.61	AUD 45.05	407.87K
2026-09-08	AUD 45.63	-0.96%	AUD 46.00	AUD 46.83	AUD 45.54	284.30K
2026-09-07	AUD 46.07	-0.92%	AUD 46.67	AUD 47.03	AUD 46.05	670.16K
2026-09-04	AUD 46.50	-0.41%	AUD 46.50	AUD 46.96	AUD 46.33	298.38K
2026-09-03	AUD 46.69	+1.10%	AUD 46.73	AUD 47.05	AUD 46.19	449.44K
2026-09-02	AUD 46.18	-3.33%	AUD 47.71	AUD 48.02	AUD 45.44	594.64K
2026-09-01	AUD 47.77	+1.70%	AUD 46.97	AUD 48.03	AUD 46.66	615.38K
2026-08-31	AUD 46.97	-1.24%	AUD 47.55	AUD 48.17	AUD 46.64	745.88K
2026-08-28	AUD 47.56	-2.18%	AUD 48.90	AUD 49.30	AUD 47.56	299.70K
2026-08-27	AUD 48.62	-1.48%	AUD 49.87	AUD 49.90	AUD 48.57	243.14K
2026-08-26	AUD 49.35	-1.14%	AUD 49.43	AUD 49.89	AUD 49.10	365.51K
2026-08-25	AUD 49.92	+2.67%	AUD 49.11	AUD 50.00	AUD 48.40	650.48K
2026-08-24	AUD 48.62	-0.82%	AUD 50.32	AUD 50.33	AUD 48.44	520.62K
2026-08-21	AUD 49.02	+0.29%	AUD 50.20	AUD 50.90	AUD 48.70	934.90K
2026-08-20	AUD 48.88	+12.42%	AUD 47.63	AUD 50.24	AUD 46.37	1.14M
2026-08-19	AUD 43.48	+0.12%	AUD 43.00	AUD 44.08	AUD 42.24	372.78K
2026-08-18	AUD 43.43	-3.10%	AUD 43.50	AUD 44.64	AUD 43.26	428.89K
2026-08-17	AUD 44.82	-0.22%	AUD 44.90	AUD 45.49	AUD 44.52	420.92K
2026-08-14	AUD 44.92	+1.42%	AUD 42.95	AUD 44.92	AUD 42.46	369.70K
2026-08-13	AUD 44.29	-0.56%	AUD 44.50	AUD 44.96	AUD 43.24	563.93K
2026-08-12	AUD 44.54	+9.30%	AUD 40.75	AUD 44.54	AUD 40.40	435.87K
2026-08-11	AUD 40.75	+4.17%	AUD 39.12	AUD 40.85	AUD 38.89	1.05M
2026-08-10	AUD 39.12	-4.72%	AUD 41.20	AUD 41.37	AUD 38.92	591.16K
2026-08-07	AUD 41.06	-0.92%	AUD 41.00	AUD 41.94	AUD 40.73	558.40K
2026-08-06	AUD 41.44	+0.10%	AUD 41.16	AUD 42.04	AUD 40.91	409.02K
2026-08-05	AUD 41.40	+3.27%	AUD 40.39	AUD 41.49	AUD 39.31	694.53K
2026-08-04	AUD 40.09	+0.02%	AUD 40.50	AUD 40.83	AUD 39.41	320.34K
2026-08-03	AUD 40.08	0.00%	AUD 39.60	AUD 40.41	AUD 39.07	264.74K
2026-07-31	AUD 40.08	+4.05%	AUD 39.80	AUD 40.24	AUD 39.15	643.71K
2026-07-30	AUD 38.52	-0.39%	AUD 38.18	AUD 38.88	AUD 37.72	809.04K
2026-07-29	AUD 38.67	-1.95%	AUD 40.60	AUD 41.34	AUD 38.45	567.76K
2026-07-28	AUD 39.44	-3.19%	AUD 40.11	AUD 40.61	AUD 39.08	358.32K
2026-07-27	AUD 40.74	+2.75%	AUD 40.48	AUD 40.83	AUD 39.70	266.89K
2026-07-24	AUD 39.65	-4.13%	AUD 41.51	AUD 41.70	AUD 39.24	606.56K
2026-07-23	AUD 41.36	-2.13%	AUD 42.82	AUD 42.94	AUD 41.36	355.15K
2026-07-22	AUD 42.26	+0.96%	AUD 41.97	AUD 42.38	AUD 41.76	168.96K
2026-07-21	AUD 41.86	+0.92%	AUD 43.12	AUD 43.12	AUD 40.96	173.24K
2026-07-20	AUD 41.48	-0.60%	AUD 42.25	AUD 42.42	AUD 41.27	185.38K
2026-07-17	AUD 41.73	-3.00%	AUD 43.25	AUD 43.25	AUD 41.50	193.59K
2026-07-16	AUD 43.02	-1.10%	AUD 42.76	AUD 43.06	AUD 42.08	277.12K
2026-07-15	AUD 43.50	+3.11%	AUD 42.83	AUD 43.78	AUD 42.48	261.39K
2026-07-14	AUD 42.19	-0.14%	AUD 42.19	AUD 42.51	AUD 41.26	388.51K
2026-07-13	AUD 42.25	-2.42%	AUD 43.50	AUD 43.99	AUD 41.90	294.46K
2026-07-10	AUD 43.30	-2.67%	AUD 44.49	AUD 44.49	AUD 43.10	204.96K
2026-07-09	AUD 44.49	+3.47%	AUD 44.00	AUD 44.66	AUD 42.60	284.65K
2026-07-08	AUD 43.00	-1.58%	AUD 43.69	AUD 43.99	AUD 42.21	422.62K
2026-07-07	AUD 43.69	+0.55%	AUD 43.95	AUD 44.11	AUD 42.92	269.07K
2026-07-06	AUD 43.45	-1.25%	AUD 44.10	AUD 44.34	AUD 42.63	323.13K
2026-07-03	AUD 44.00	-0.09%	AUD 43.67	AUD 44.16	AUD 41.78	361.68K
2026-07-02	AUD 44.04	-0.70%	AUD 44.66	AUD 44.66	AUD 43.49	651.19K
2026-07-01	AUD 44.35	+0.48%	AUD 44.52	AUD 45.28	AUD 44.20	310.66K
2026-06-30	AUD 44.14	+1.59%	AUD 44.19	AUD 45.28	AUD 43.58	473.17K
2026-06-29	AUD 43.45	-0.09%	AUD 43.80	AUD 44.20	AUD 42.56	215.50K
2026-06-26	AUD 43.49	-1.14%	AUD 43.76	AUD 43.86	AUD 42.80	230.99K
2026-06-25	AUD 43.99	+0.30%	AUD 43.95	AUD 44.18	AUD 42.63	320.27K
2026-06-24	AUD 43.86	+4.08%	AUD 42.32	AUD 43.86	AUD 42.30	511.03K
2026-06-23	AUD 42.14	-0.96%	AUD 43.18	AUD 43.18	AUD 41.66	348.28K
2026-06-22	AUD 42.55	-1.37%	AUD 43.27	AUD 43.86	AUD 42.37	176.39K
2026-06-19	AUD 43.14	-1.10%	AUD 43.62	AUD 44.15	AUD 42.92	510.00K
2026-06-18	AUD 43.62	+1.16%	AUD 43.22	AUD 43.81	AUD 42.93	312.72K
2026-06-17	AUD 43.12	+0.35%	AUD 42.63	AUD 43.48	AUD 42.43	195.51K
2026-06-16	AUD 42.97	-0.26%	AUD 42.39	AUD 43.22	AUD 42.20	220.25K
2026-06-15	AUD 43.08	-0.14%	AUD 43.50	AUD 43.68	AUD 42.60	260.37K
2026-06-12	AUD 43.14	+1.36%	AUD 43.95	AUD 43.95	AUD 42.94	384.71K
2026-06-11	AUD 42.56	-1.21%	AUD 42.66	AUD 43.45	AUD 42.36	710.95K
2026-06-10	AUD 43.08	-1.76%	AUD 43.28	AUD 43.78	AUD 42.48	614.36K
2026-06-09	AUD 43.85	+0.34%	AUD 43.70	AUD 44.00	AUD 42.17	655.59K
2026-06-05	AUD 43.70	+1.86%	AUD 43.07	AUD 43.98	AUD 42.36	247.04K
2026-06-04	AUD 42.90	-0.16%	AUD 42.79	AUD 43.49	AUD 42.06	305.99K
2026-06-03	AUD 42.97	-2.19%	AUD 43.75	AUD 43.75	AUD 42.02	805.88K
2026-06-02	AUD 43.93	+2.59%	AUD 42.33	AUD 43.98	AUD 41.63	445.00K
2026-06-01	AUD 42.82	+0.40%	AUD 41.79	AUD 43.50	AUD 41.79	286.53K
2026-05-29	AUD 42.65	+3.95%	AUD 41.36	AUD 42.77	AUD 41.36	436.34K
2026-05-28	AUD 41.03	-1.46%	AUD 41.38	AUD 41.70	AUD 40.63	379.58K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 67.49	+2.52%	AUD 65.58	AUD 68.00	AUD 64.73	1.39M
2026-09-30	AUD 65.83	+2.17%	AUD 67.10	AUD 70.14	AUD 65.83	2.08M
2026-09-29	AUD 64.43	+23.93%	AUD 57.43	AUD 64.43	AUD 57.43	1.95M
2026-09-28	AUD 51.99	-0.50%	AUD 52.58	AUD 52.59	AUD 51.54	607.34K
2026-09-25	AUD 52.25	-0.97%	AUD 52.64	AUD 53.62	AUD 52.25	628.46K
2026-09-24	AUD 52.76	-0.64%	AUD 52.92	AUD 53.26	AUD 52.33	478.49K
2026-09-23	AUD 53.10	+3.37%	AUD 51.88	AUD 53.49	AUD 51.63	644.30K
2026-09-22	AUD 51.37	+2.70%	AUD 50.59	AUD 51.60	AUD 50.55	367.99K
2026-09-21	AUD 50.02	-0.16%	AUD 50.09	AUD 51.76	AUD 49.60	765.31K
2026-09-18	AUD 50.10	+3.11%	AUD 49.00	AUD 50.36	AUD 48.68	7.40M
2026-09-17	AUD 48.59	-0.72%	AUD 50.00	AUD 50.00	AUD 48.31	1.04M
2026-09-16	AUD 48.94	+7.51%	AUD 45.80	AUD 48.94	AUD 45.70	994.28K
2026-09-15	AUD 45.52	+1.81%	AUD 45.02	AUD 45.79	AUD 44.98	731.68K
2026-09-14	AUD 44.71	-0.91%	AUD 45.50	AUD 45.65	AUD 44.71	333.33K
2026-09-11	AUD 45.12	-1.91%	AUD 45.66	AUD 45.87	AUD 44.48	324.90K
2026-09-10	AUD 46.00	+0.07%	AUD 45.75	AUD 46.41	AUD 45.62	668.15K
2026-09-09	AUD 45.97	+0.75%	AUD 45.47	AUD 46.61	AUD 45.05	407.87K
2026-09-08	AUD 45.63	-0.96%	AUD 46.00	AUD 46.83	AUD 45.54	284.30K
2026-09-07	AUD 46.07	-0.92%	AUD 46.67	AUD 47.03	AUD 46.05	670.16K
2026-09-04	AUD 46.50	-0.41%	AUD 46.50	AUD 46.96	AUD 46.33	298.38K
2026-09-03	AUD 46.69	+1.10%	AUD 46.73	AUD 47.05	AUD 46.19	449.44K
2026-09-02	AUD 46.18	-3.33%	AUD 47.71	AUD 48.02	AUD 45.44	594.64K
2026-09-01	AUD 47.77	+1.70%	AUD 46.97	AUD 48.03	AUD 46.66	615.38K
2026-08-31	AUD 46.97	-1.24%	AUD 47.55	AUD 48.17	AUD 46.64	745.88K
2026-08-28	AUD 47.56	-2.18%	AUD 48.90	AUD 49.30	AUD 47.56	299.70K
2026-08-27	AUD 48.62	-1.48%	AUD 49.87	AUD 49.90	AUD 48.57	243.14K
2026-08-26	AUD 49.35	-1.14%	AUD 49.43	AUD 49.89	AUD 49.10	365.51K
2026-08-25	AUD 49.92	+2.67%	AUD 49.11	AUD 50.00	AUD 48.40	650.48K
2026-08-24	AUD 48.62	-0.82%	AUD 50.32	AUD 50.33	AUD 48.44	520.62K
2026-08-21	AUD 49.02	+0.29%	AUD 50.20	AUD 50.90	AUD 48.70	934.90K
2026-08-20	AUD 48.88	+12.42%	AUD 47.63	AUD 50.24	AUD 46.37	1.14M
2026-08-19	AUD 43.48	+0.12%	AUD 43.00	AUD 44.08	AUD 42.24	372.78K
2026-08-18	AUD 43.43	-3.10%	AUD 43.50	AUD 44.64	AUD 43.26	428.89K
2026-08-17	AUD 44.82	-0.22%	AUD 44.90	AUD 45.49	AUD 44.52	420.92K
2026-08-14	AUD 44.92	+1.42%	AUD 42.95	AUD 44.92	AUD 42.46	369.70K
2026-08-13	AUD 44.29	-0.56%	AUD 44.50	AUD 44.96	AUD 43.24	563.93K
2026-08-12	AUD 44.54	+9.30%	AUD 40.75	AUD 44.54	AUD 40.40	435.87K
2026-08-11	AUD 40.75	+4.17%	AUD 39.12	AUD 40.85	AUD 38.89	1.05M
2026-08-10	AUD 39.12	-4.72%	AUD 41.20	AUD 41.37	AUD 38.92	591.16K
2026-08-07	AUD 41.06	-0.92%	AUD 41.00	AUD 41.94	AUD 40.73	558.40K
2026-08-06	AUD 41.44	+0.10%	AUD 41.16	AUD 42.04	AUD 40.91	409.02K
2026-08-05	AUD 41.40	+3.27%	AUD 40.39	AUD 41.49	AUD 39.31	694.53K
2026-08-04	AUD 40.09	+0.02%	AUD 40.50	AUD 40.83	AUD 39.41	320.34K
2026-08-03	AUD 40.08	0.00%	AUD 39.60	AUD 40.41	AUD 39.07	264.74K
2026-07-31	AUD 40.08	+4.05%	AUD 39.80	AUD 40.24	AUD 39.15	643.71K
2026-07-30	AUD 38.52	-0.39%	AUD 38.18	AUD 38.88	AUD 37.72	809.04K
2026-07-29	AUD 38.67	-1.95%	AUD 40.60	AUD 41.34	AUD 38.45	567.76K
2026-07-28	AUD 39.44	-3.19%	AUD 40.11	AUD 40.61	AUD 39.08	358.32K
2026-07-27	AUD 40.74	+2.75%	AUD 40.48	AUD 40.83	AUD 39.70	266.89K
2026-07-24	AUD 39.65	-4.13%	AUD 41.51	AUD 41.70	AUD 39.24	606.56K
2026-07-23	AUD 41.36	-2.13%	AUD 42.82	AUD 42.94	AUD 41.36	355.15K
2026-07-22	AUD 42.26	+0.96%	AUD 41.97	AUD 42.38	AUD 41.76	168.96K
2026-07-21	AUD 41.86	+0.92%	AUD 43.12	AUD 43.12	AUD 40.96	173.24K
2026-07-20	AUD 41.48	-0.60%	AUD 42.25	AUD 42.42	AUD 41.27	185.38K
2026-07-17	AUD 41.73	-3.00%	AUD 43.25	AUD 43.25	AUD 41.50	193.59K
2026-07-16	AUD 43.02	-1.10%	AUD 42.76	AUD 43.06	AUD 42.08	277.12K
2026-07-15	AUD 43.50	+3.11%	AUD 42.83	AUD 43.78	AUD 42.48	261.39K
2026-07-14	AUD 42.19	-0.14%	AUD 42.19	AUD 42.51	AUD 41.26	388.51K
2026-07-13	AUD 42.25	-2.42%	AUD 43.50	AUD 43.99	AUD 41.90	294.46K
2026-07-10	AUD 43.30	-2.67%	AUD 44.49	AUD 44.49	AUD 43.10	204.96K
2026-07-09	AUD 44.49	+3.47%	AUD 44.00	AUD 44.66	AUD 42.60	284.65K
2026-07-08	AUD 43.00	-1.58%	AUD 43.69	AUD 43.99	AUD 42.21	422.62K
2026-07-07	AUD 43.69	+0.55%	AUD 43.95	AUD 44.11	AUD 42.92	269.07K
2026-07-06	AUD 43.45	-1.25%	AUD 44.10	AUD 44.34	AUD 42.63	323.13K
2026-07-03	AUD 44.00	-0.09%	AUD 43.67	AUD 44.16	AUD 41.78	361.68K
2026-07-02	AUD 44.04	-0.70%	AUD 44.66	AUD 44.66	AUD 43.49	651.19K
2026-07-01	AUD 44.35	+0.48%	AUD 44.52	AUD 45.28	AUD 44.20	310.66K
2026-06-30	AUD 44.14	+1.59%	AUD 44.19	AUD 45.28	AUD 43.58	473.17K
2026-06-29	AUD 43.45	-0.09%	AUD 43.80	AUD 44.20	AUD 42.56	215.50K
2026-06-26	AUD 43.49	-1.14%	AUD 43.76	AUD 43.86	AUD 42.80	230.99K
2026-06-25	AUD 43.99	+0.30%	AUD 43.95	AUD 44.18	AUD 42.63	320.27K
2026-06-24	AUD 43.86	+4.08%	AUD 42.32	AUD 43.86	AUD 42.30	511.03K
2026-06-23	AUD 42.14	-0.96%	AUD 43.18	AUD 43.18	AUD 41.66	348.28K
2026-06-22	AUD 42.55	-1.37%	AUD 43.27	AUD 43.86	AUD 42.37	176.39K
2026-06-19	AUD 43.14	-1.10%	AUD 43.62	AUD 44.15	AUD 42.92	510.00K
2026-06-18	AUD 43.62	+1.16%	AUD 43.22	AUD 43.81	AUD 42.93	312.72K
2026-06-17	AUD 43.12	+0.35%	AUD 42.63	AUD 43.48	AUD 42.43	195.51K
2026-06-16	AUD 42.97	-0.26%	AUD 42.39	AUD 43.22	AUD 42.20	220.25K
2026-06-15	AUD 43.08	-0.14%	AUD 43.50	AUD 43.68	AUD 42.60	260.37K
2026-06-12	AUD 43.14	+1.36%	AUD 43.95	AUD 43.95	AUD 42.94	384.71K
2026-06-11	AUD 42.56	-1.21%	AUD 42.66	AUD 43.45	AUD 42.36	710.95K
2026-06-10	AUD 43.08	-1.76%	AUD 43.28	AUD 43.78	AUD 42.48	614.36K
2026-06-09	AUD 43.85	+0.34%	AUD 43.70	AUD 44.00	AUD 42.17	655.59K
2026-06-05	AUD 43.70	+1.86%	AUD 43.07	AUD 43.98	AUD 42.36	247.04K
2026-06-04	AUD 42.90	-0.16%	AUD 42.79	AUD 43.49	AUD 42.06	305.99K
2026-06-03	AUD 42.97	-2.19%	AUD 43.75	AUD 43.75	AUD 42.02	805.88K
2026-06-02	AUD 43.93	+2.59%	AUD 42.33	AUD 43.98	AUD 41.63	445.00K
2026-06-01	AUD 42.82	+0.40%	AUD 41.79	AUD 43.50	AUD 41.79	286.53K
2026-05-29	AUD 42.65	+3.95%	AUD 41.36	AUD 42.77	AUD 41.36	436.34K
2026-05-28	AUD 41.03	-1.46%	AUD 41.38	AUD 41.70	AUD 40.63	379.58K