Codan
$67.45Change from previous close: −0.06%Absolute change: −$0.04
Price history
+121.95% over the period1 year: from $30.39 (October 2, 2025) to $67.45 (October 2, 2026), +121.95%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 2, 2026 | $67.45 |
| October 1, 2026 | $67.49 |
| September 30, 2026 | $65.83 |
| September 29, 2026 | $64.43 |
| September 28, 2026 | $51.99 |
| September 25, 2026 | $52.25 |
| September 24, 2026 | $52.76 |
| September 23, 2026 | $53.10 |
| September 22, 2026 | $51.37 |
| September 21, 2026 | $50.02 |
| September 18, 2026 | $50.10 |
| September 17, 2026 | $48.59 |
| September 16, 2026 | $48.94 |
| September 15, 2026 | $45.52 |
| September 14, 2026 | $44.71 |
| September 11, 2026 | $45.12 |
| September 10, 2026 | $46.00 |
| September 9, 2026 | $45.97 |
| September 8, 2026 | $45.63 |
| September 7, 2026 | $46.07 |
| September 4, 2026 | $46.50 |
| September 3, 2026 | $46.69 |
| September 2, 2026 | $46.18 |
| September 1, 2026 | $47.77 |
| August 31, 2026 | $46.97 |
| August 28, 2026 | $47.56 |
| August 27, 2026 | $48.62 |
| August 26, 2026 | $49.35 |
| August 25, 2026 | $49.92 |
| August 24, 2026 | $48.62 |
| August 21, 2026 | $49.02 |
| August 20, 2026 | $48.88 |
| August 19, 2026 | $43.48 |
| August 18, 2026 | $43.43 |
| August 17, 2026 | $44.82 |
| August 14, 2026 | $44.92 |
| August 13, 2026 | $44.29 |
| August 12, 2026 | $44.54 |
| August 11, 2026 | $40.75 |
| August 10, 2026 | $39.12 |
| August 7, 2026 | $41.06 |
| August 6, 2026 | $41.44 |
| August 5, 2026 | $41.40 |
| August 4, 2026 | $40.09 |
| August 3, 2026 | $40.08 |
| July 31, 2026 | $40.08 |
| July 30, 2026 | $38.52 |
| July 29, 2026 | $38.67 |
| July 28, 2026 | $39.44 |
| July 27, 2026 | $40.74 |
| July 24, 2026 | $39.65 |
| July 23, 2026 | $41.36 |
| July 22, 2026 | $42.26 |
| July 21, 2026 | $41.86 |
| July 20, 2026 | $41.48 |
| July 17, 2026 | $41.73 |
| July 16, 2026 | $43.02 |
| July 15, 2026 | $43.50 |
| July 14, 2026 | $42.19 |
| July 13, 2026 | $42.25 |
| July 10, 2026 | $43.30 |
| July 9, 2026 | $44.49 |
| July 8, 2026 | $43.00 |
| July 7, 2026 | $43.69 |
| July 6, 2026 | $43.45 |
| July 3, 2026 | $44.00 |
| July 2, 2026 | $44.04 |
| July 1, 2026 | $44.35 |
| June 30, 2026 | $44.14 |
| June 29, 2026 | $43.45 |
| June 26, 2026 | $43.49 |
| June 25, 2026 | $43.99 |
| June 24, 2026 | $43.86 |
| June 23, 2026 | $42.14 |
| June 22, 2026 | $42.55 |
| June 19, 2026 | $43.14 |
| June 18, 2026 | $43.62 |
| June 17, 2026 | $43.12 |
| June 16, 2026 | $42.97 |
| June 15, 2026 | $43.08 |
| June 12, 2026 | $43.14 |
| June 11, 2026 | $42.56 |
| June 10, 2026 | $43.08 |
| June 9, 2026 | $43.85 |
| June 5, 2026 | $43.70 |
| June 4, 2026 | $42.90 |
| June 3, 2026 | $42.97 |
| June 2, 2026 | $43.93 |
| June 1, 2026 | $42.82 |
| May 29, 2026 | $42.65 |
| May 28, 2026 | $41.03 |
| May 27, 2026 | $41.64 |
| May 26, 2026 | $41.26 |
| May 25, 2026 | $40.42 |
| May 22, 2026 | $39.96 |
| May 21, 2026 | $39.61 |
| May 20, 2026 | $39.00 |
| May 19, 2026 | $40.07 |
| May 18, 2026 | $39.74 |
| May 15, 2026 | $40.30 |
| May 14, 2026 | $40.22 |
| May 13, 2026 | $38.55 |
| May 12, 2026 | $38.96 |
| May 11, 2026 | $39.19 |
| May 8, 2026 | $40.34 |
| May 7, 2026 | $40.91 |
| May 6, 2026 | $40.05 |
| May 5, 2026 | $39.80 |
| May 4, 2026 | $43.92 |
| May 1, 2026 | $43.33 |
| April 30, 2026 | $41.68 |
| April 29, 2026 | $42.00 |
| April 28, 2026 | $36.38 |
| April 27, 2026 | $35.67 |
| April 24, 2026 | $35.64 |
| April 23, 2026 | $36.00 |
| April 22, 2026 | $35.94 |
| April 21, 2026 | $36.47 |
| April 20, 2026 | $34.88 |
| April 17, 2026 | $33.97 |
| April 16, 2026 | $33.67 |
| April 15, 2026 | $33.42 |
| April 14, 2026 | $34.06 |
| April 13, 2026 | $33.77 |
| April 10, 2026 | $34.00 |
| April 9, 2026 | $34.76 |
| April 8, 2026 | $35.41 |
| April 7, 2026 | $33.14 |
| April 2, 2026 | $32.02 |
| April 1, 2026 | $32.55 |
| March 31, 2026 | $31.26 |
| March 30, 2026 | $31.90 |
| March 27, 2026 | $32.37 |
| March 26, 2026 | $34.41 |
| March 25, 2026 | $34.58 |
| March 24, 2026 | $32.54 |
| March 23, 2026 | $32.80 |
| March 20, 2026 | $33.56 |
| March 19, 2026 | $34.51 |
| March 18, 2026 | $34.81 |
| March 17, 2026 | $34.06 |
| March 16, 2026 | $33.65 |
| March 13, 2026 | $34.41 |
| March 12, 2026 | $34.97 |
| March 11, 2026 | $36.20 |
| March 10, 2026 | $35.33 |
| March 9, 2026 | $34.43 |
| March 6, 2026 | $36.54 |
| March 5, 2026 | $37.18 |
| March 4, 2026 | $36.50 |
| March 3, 2026 | $37.58 |
| March 2, 2026 | $37.13 |
| February 27, 2026 | $35.51 |
| February 26, 2026 | $36.24 |
| February 25, 2026 | $34.36 |
| February 24, 2026 | $34.59 |
| February 23, 2026 | $34.69 |
| February 20, 2026 | $34.69 |
| February 19, 2026 | $34.55 |
| February 18, 2026 | $34.64 |
| February 17, 2026 | $34.31 |
| February 16, 2026 | $34.26 |
| February 13, 2026 | $34.22 |
| February 12, 2026 | $35.40 |
| February 11, 2026 | $36.63 |
| February 10, 2026 | $35.80 |
| February 9, 2026 | $36.10 |
| February 6, 2026 | $34.57 |
| February 5, 2026 | $35.92 |
| February 4, 2026 | $37.03 |
| February 3, 2026 | $37.99 |
| February 2, 2026 | $37.63 |
| January 30, 2026 | $38.04 |
| January 29, 2026 | $39.59 |
| January 28, 2026 | $39.49 |
| January 27, 2026 | $39.47 |
| January 23, 2026 | $39.41 |
| January 22, 2026 | $38.98 |
| January 21, 2026 | $38.28 |
| January 20, 2026 | $37.45 |
| January 19, 2026 | $36.96 |
| January 16, 2026 | $37.16 |
| January 15, 2026 | $36.20 |
| January 14, 2026 | $36.55 |
| January 13, 2026 | $37.00 |
| January 12, 2026 | $36.71 |
| January 9, 2026 | $36.89 |
| January 8, 2026 | $31.56 |
| January 7, 2026 | $30.14 |
| January 6, 2026 | $29.39 |
| January 5, 2026 | $28.97 |
| January 2, 2026 | $29.02 |
| December 31, 2025 | $28.43 |
| December 30, 2025 | $28.97 |
| December 29, 2025 | $29.00 |
| December 24, 2025 | $29.06 |
| December 23, 2025 | $29.34 |
| December 22, 2025 | $29.43 |
| December 19, 2025 | $28.35 |
| December 18, 2025 | $26.93 |
| December 17, 2025 | $29.10 |
| December 16, 2025 | $29.20 |
| December 15, 2025 | $29.40 |
| December 12, 2025 | $30.47 |
| December 11, 2025 | $30.52 |
| December 10, 2025 | $30.48 |
| December 9, 2025 | $30.49 |
| December 8, 2025 | $31.07 |
| December 5, 2025 | $30.97 |
| December 4, 2025 | $30.51 |
| December 3, 2025 | $30.63 |
| December 2, 2025 | $30.27 |
| December 1, 2025 | $30.40 |
| November 28, 2025 | $30.85 |
| November 27, 2025 | $30.68 |
| November 26, 2025 | $30.87 |
| November 25, 2025 | $29.98 |
| November 24, 2025 | $29.53 |
| November 21, 2025 | $28.69 |
| November 20, 2025 | $29.87 |
| November 19, 2025 | $29.44 |
| November 18, 2025 | $30.62 |
| November 17, 2025 | $31.74 |
| November 14, 2025 | $30.87 |
| November 13, 2025 | $33.08 |
| November 12, 2025 | $33.15 |
| November 11, 2025 | $34.20 |
| November 10, 2025 | $34.08 |
| November 7, 2025 | $33.60 |
| November 6, 2025 | $33.91 |
| November 5, 2025 | $34.90 |
| November 4, 2025 | $36.39 |
| November 3, 2025 | $36.55 |
| October 31, 2025 | $36.25 |
| October 30, 2025 | $36.53 |
| October 29, 2025 | $36.13 |
| October 28, 2025 | $35.77 |
| October 27, 2025 | $36.30 |
| October 24, 2025 | $35.86 |
| October 23, 2025 | $34.64 |
| October 22, 2025 | $34.30 |
| October 21, 2025 | $34.07 |
| October 20, 2025 | $33.56 |
| October 17, 2025 | $33.08 |
| October 16, 2025 | $33.47 |
| October 15, 2025 | $33.99 |
| October 14, 2025 | $33.54 |
| October 13, 2025 | $32.73 |
| October 10, 2025 | $33.24 |
| October 9, 2025 | $32.66 |
| October 8, 2025 | $32.11 |
| October 7, 2025 | $31.86 |
| October 6, 2025 | $30.38 |
| October 3, 2025 | $31.16 |
| October 2, 2025 | $30.39 |
At a glance
The company
Codan Limited engages in the design, development, manufacture, and sale of communications equipment and solutions, and metal detection equipment.
Dividend
Last ex-dividend on September 1, 2026
Where the price stands
52-wk low$25.18
$67.45
52-wk high$70.14
−3.84% from the high
Performance
| Stock | S&P/ASX 200 | |
|---|---|---|
| 1 month | +46.06% | −3.30% |
| Year to date | +137.25% | −0.37% |
| 1 year | +121.95% | −2.95% |
Analysts · 10 analysts
Average target$66.77−1.01% vs. price
Buy 7 · Hold 2 · Sell 1 · Buy
Latest news
All newsNumbers and valuation
Full valuation- Market cap
- $12.3B
- P/E
- 70.3
- EPS
- $0.96
- Volume
- 829.74K
- Dividend yield
- 0.72%
Stocks to explore
Other companies in the Consumer sector
