Cromwell Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.425	0.435	0.420	0.425	0.353	3,947,861
2024-06-07	0.435	0.435	0.425	0.425	0.353	1,818,434
2024-06-06	0.440	0.445	0.430	0.435	0.361	1,428,550
2024-06-05	0.430	0.445	0.430	0.435	0.361	2,180,208
2024-06-04	0.435	0.440	0.430	0.430	0.357	9,663,666
2024-06-03	0.435	0.440	0.433	0.435	0.361	1,517,845
2024-05-31	0.430	0.445	0.430	0.445	0.369	5,986,567
2024-05-30	0.450	0.455	0.435	0.440	0.365	2,759,942
2024-05-29	0.455	0.465	0.450	0.460	0.382	3,176,636
2024-05-28	0.460	0.465	0.455	0.460	0.382	2,176,631
2024-05-27	0.470	0.470	0.445	0.460	0.382	5,573,446
2024-05-24	0.470	0.475	0.453	0.470	0.390	3,500,096
2024-05-23	0.440	0.475	0.440	0.470	0.390	6,895,531
2024-05-22	0.415	0.435	0.415	0.435	0.361	2,473,621
2024-05-21	0.420	0.440	0.420	0.420	0.349	2,896,959
2024-05-20	0.415	0.435	0.410	0.430	0.357	3,611,503
2024-05-17	0.410	0.420	0.403	0.420	0.349	2,181,362
2024-05-16	0.400	0.415	0.400	0.405	0.336	4,000,999
2024-05-15	0.395	0.400	0.390	0.390	0.324	582,578
2024-05-14	0.395	0.400	0.395	0.395	0.328	739,657
2024-05-13	0.395	0.400	0.390	0.395	0.328	726,120
2024-05-10	0.395	0.400	0.390	0.395	0.328	941,581
2024-05-09	0.400	0.403	0.390	0.395	0.328	1,674,987
2024-05-08	0.405	0.405	0.395	0.405	0.336	1,910,162
2024-05-07	0.400	0.405	0.395	0.400	0.332	460,701
2024-05-06	0.395	0.400	0.395	0.400	0.332	724,893
2024-05-03	0.395	0.400	0.390	0.395	0.328	544,504
2024-05-02	0.400	0.405	0.390	0.390	0.324	3,758,524
2024-05-01	0.400	0.405	0.395	0.395	0.328	1,045,301
2024-04-30	0.400	0.415	0.400	0.405	0.336	552,495
2024-04-29	0.400	0.410	0.400	0.410	0.340	2,412,184
2024-04-26	0.400	0.410	0.400	0.400	0.332	2,349,187
2024-04-24	0.410	0.410	0.405	0.410	0.340	368,939
2024-04-23	0.400	0.410	0.400	0.405	0.336	1,394,256
2024-04-22	0.400	0.405	0.390	0.400	0.332	1,161,554
2024-04-19	0.405	0.405	0.395	0.395	0.328	1,097,914
2024-04-18	0.405	0.410	0.400	0.405	0.336	1,003,925
2024-04-17	0.420	0.420	0.405	0.405	0.336	1,254,052
2024-04-16	0.425	0.425	0.415	0.415	0.344	1,370,938
2024-04-15	0.435	0.435	0.425	0.425	0.353	1,030,948
2024-04-12	0.430	0.435	0.430	0.435	0.361	594,387
2024-04-11	0.435	0.440	0.430	0.435	0.361	1,454,929
2024-04-10	0.435	0.445	0.430	0.440	0.365	1,632,891
2024-04-09	0.430	0.435	0.430	0.435	0.361	346,709
2024-04-08	0.430	0.440	0.430	0.430	0.357	1,372,422
2024-04-05	0.430	0.435	0.425	0.430	0.357	793,569
2024-04-04	0.430	0.440	0.430	0.430	0.357	754,075
2024-04-03	0.440	0.440	0.425	0.430	0.357	1,439,329
2024-04-02	0.430	0.440	0.425	0.440	0.365	1,959,623
2024-03-28	0.425	0.445	0.425	0.435	0.361	2,809,324
2024-03-27	0.425	0.430	0.420	0.425	0.353	2,316,714
2024-03-26	0.435	0.435	0.425	0.425	0.346	2,198,282
2024-03-25	0.435	0.440	0.430	0.430	0.351	1,505,363
2024-03-22	0.440	0.440	0.430	0.435	0.355	765,875
2024-03-21	0.450	0.453	0.435	0.440	0.359	3,118,815
2024-03-20	0.445	0.450	0.435	0.445	0.363	2,020,444
2024-03-19	0.430	0.450	0.425	0.450	0.367	3,222,075
2024-03-18	0.435	0.435	0.420	0.430	0.351	396,472
2024-03-15	0.430	0.435	0.420	0.435	0.355	5,336,516
2024-03-14	0.440	0.440	0.430	0.430	0.351	821,412

← NewerPage 11 of 22 · 1,265 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.