Cromwell Property Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	0.405	0.415	0.405	0.410	0.346	1,725,845
2024-09-02	0.415	0.418	0.405	0.410	0.346	2,341,080
2024-08-30	0.415	0.425	0.415	0.415	0.351	2,139,899
2024-08-29	0.410	0.425	0.405	0.410	0.346	1,949,985
2024-08-28	0.420	0.425	0.410	0.415	0.351	2,391,831
2024-08-27	0.420	0.425	0.415	0.425	0.359	1,416,381
2024-08-26	0.420	0.420	0.410	0.415	0.351	610,236
2024-08-23	0.420	0.420	0.410	0.410	0.346	698,997
2024-08-22	0.415	0.420	0.415	0.415	0.351	515,516
2024-08-21	0.420	0.420	0.413	0.415	0.351	825,436
2024-08-20	0.425	0.430	0.415	0.420	0.355	822,202
2024-08-19	0.415	0.430	0.413	0.430	0.363	1,413,931
2024-08-16	0.420	0.425	0.415	0.415	0.351	1,137,342
2024-08-15	0.420	0.420	0.415	0.415	0.351	479,914
2024-08-14	0.415	0.420	0.410	0.420	0.355	583,751
2024-08-13	0.410	0.420	0.405	0.415	0.351	899,657
2024-08-12	0.415	0.415	0.405	0.410	0.346	888,995
2024-08-09	0.415	0.420	0.410	0.420	0.355	1,989,985
2024-08-08	0.420	0.420	0.410	0.410	0.346	1,324,386
2024-08-07	0.410	0.425	0.410	0.420	0.355	820,974
2024-08-06	0.405	0.420	0.400	0.415	0.351	2,012,616
2024-08-05	0.420	0.420	0.410	0.410	0.346	2,004,135
2024-08-02	0.425	0.425	0.415	0.420	0.355	770,614
2024-08-01	0.420	0.430	0.415	0.430	0.363	2,405,773
2024-07-31	0.420	0.425	0.415	0.415	0.351	2,384,120
2024-07-30	0.410	0.425	0.410	0.420	0.355	949,913
2024-07-29	0.410	0.420	0.405	0.420	0.355	1,452,999
2024-07-26	0.405	0.410	0.403	0.410	0.346	779,119
2024-07-25	0.405	0.410	0.400	0.410	0.346	1,560,057
2024-07-24	0.410	0.415	0.405	0.405	0.342	470,393
2024-07-23	0.410	0.413	0.405	0.410	0.346	364,806
2024-07-22	0.405	0.410	0.400	0.400	0.338	880,782
2024-07-19	0.415	0.415	0.405	0.410	0.346	249,879
2024-07-18	0.420	0.425	0.415	0.415	0.351	921,874
2024-07-17	0.420	0.430	0.415	0.425	0.359	1,520,351
2024-07-16	0.415	0.420	0.410	0.415	0.351	974,551
2024-07-15	0.420	0.420	0.413	0.415	0.351	1,143,555
2024-07-12	0.400	0.420	0.400	0.420	0.355	1,784,673
2024-07-11	0.400	0.405	0.395	0.395	0.334	1,687,455
2024-07-10	0.395	0.400	0.390	0.395	0.334	1,185,653
2024-07-09	0.410	0.410	0.395	0.395	0.334	1,794,977
2024-07-08	0.400	0.408	0.398	0.405	0.342	1,292,849
2024-07-05	0.395	0.405	0.393	0.400	0.338	1,133,718
2024-07-04	0.390	0.400	0.390	0.395	0.334	1,380,042
2024-07-03	0.395	0.400	0.385	0.385	0.325	1,628,540
2024-07-02	0.400	0.405	0.390	0.400	0.338	1,733,196
2024-07-01	0.395	0.405	0.390	0.400	0.338	720,692
2024-06-28	0.395	0.410	0.390	0.390	0.329	2,568,861
2024-06-27	0.425	0.425	0.390	0.400	0.338	5,245,699
2024-06-26	0.420	0.438	0.418	0.420	0.349	4,397,053
2024-06-25	0.420	0.428	0.410	0.420	0.349	1,461,897
2024-06-24	0.415	0.425	0.410	0.420	0.349	2,254,974
2024-06-21	0.410	0.415	0.400	0.415	0.344	11,673,989
2024-06-20	0.405	0.415	0.400	0.415	0.344	2,809,674
2024-06-19	0.410	0.410	0.400	0.400	0.332	2,509,823
2024-06-18	0.410	0.415	0.405	0.410	0.340	1,294,075
2024-06-17	0.415	0.420	0.405	0.405	0.336	2,209,996
2024-06-14	0.420	0.425	0.410	0.420	0.349	3,219,944
2024-06-13	0.415	0.425	0.415	0.415	0.344	1,787,037
2024-06-12	0.425	0.425	0.410	0.415	0.344	3,275,321

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0078 AUD
2026-06-29	0.0075 AUD
2026-03-31	0.0075 AUD
2025-12-30	0.0075 AUD
2025-09-29	0.0075 AUD
2025-06-27	0.0075 AUD
2025-03-28	0.0075 AUD
2024-12-30	0.0075 AUD
2024-09-27	0.0075 AUD
2024-06-27	0.0075 AUD
2024-03-27	0.0075 AUD
2023-12-28	0.0075 AUD
2023-09-28	0.0083 AUD
2023-06-29	0.0138 AUD
2023-03-30	0.0138 AUD
2022-12-29	0.0138 AUD
2022-09-29	0.0138 AUD
2022-06-29	0.0163 AUD
2022-03-30	0.0163 AUD
2021-12-30	0.0163 AUD
2021-09-29	0.0163 AUD
2021-06-29	0.0163 AUD
2021-03-30	0.0163 AUD
2020-12-30	0.0188 AUD
2020-09-29	0.0188 AUD
2020-06-29	0.0188 AUD
2020-03-30	0.0188 AUD
2019-12-30	0.0188 AUD
2019-09-27	0.0188 AUD
2019-06-27	0.0181 AUD
2019-03-28	0.0181 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.