Cromwell Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.440	0.445	0.435	0.440	0.359	960,955
2024-03-12	0.440	0.445	0.430	0.440	0.359	1,416,805
2024-03-11	0.440	0.440	0.418	0.435	0.355	2,875,470
2024-03-08	0.425	0.435	0.425	0.435	0.355	1,420,483
2024-03-07	0.440	0.440	0.420	0.420	0.342	1,560,929
2024-03-06	0.425	0.435	0.420	0.435	0.355	1,159,461
2024-03-05	0.440	0.440	0.420	0.430	0.351	2,336,495
2024-03-04	0.420	0.443	0.415	0.440	0.359	3,053,679
2024-03-01	0.400	0.420	0.400	0.420	0.342	2,321,051
2024-02-29	0.390	0.405	0.380	0.400	0.326	2,581,048
2024-02-28	0.390	0.395	0.380	0.390	0.318	2,755,226
2024-02-27	0.400	0.400	0.385	0.390	0.318	2,157,165
2024-02-26	0.395	0.400	0.390	0.400	0.326	1,020,849
2024-02-23	0.400	0.405	0.393	0.405	0.330	1,760,419
2024-02-22	0.390	0.400	0.380	0.400	0.326	2,659,546
2024-02-21	0.380	0.385	0.365	0.385	0.314	2,304,678
2024-02-20	0.385	0.390	0.375	0.380	0.310	1,815,078
2024-02-19	0.400	0.400	0.385	0.390	0.318	3,013,232
2024-02-16	0.395	0.408	0.395	0.400	0.326	2,209,279
2024-02-15	0.395	0.400	0.393	0.400	0.326	1,122,318
2024-02-14	0.400	0.403	0.395	0.395	0.322	1,732,605
2024-02-13	0.405	0.413	0.405	0.405	0.330	663,325
2024-02-12	0.415	0.415	0.405	0.410	0.334	827,716
2024-02-09	0.405	0.415	0.400	0.415	0.338	1,396,157
2024-02-08	0.395	0.410	0.395	0.405	0.330	928,208
2024-02-07	0.395	0.400	0.390	0.395	0.322	1,637,338
2024-02-06	0.400	0.400	0.388	0.390	0.318	1,652,461
2024-02-05	0.410	0.415	0.400	0.405	0.330	1,439,545
2024-02-02	0.415	0.420	0.410	0.415	0.338	1,339,927
2024-02-01	0.415	0.415	0.405	0.415	0.338	1,593,071
2024-01-31	0.415	0.420	0.408	0.415	0.338	2,011,786
2024-01-30	0.400	0.415	0.400	0.415	0.338	1,890,023
2024-01-29	0.385	0.405	0.385	0.400	0.326	2,692,314
2024-01-25	0.385	0.395	0.385	0.390	0.318	2,962,318
2024-01-24	0.375	0.390	0.375	0.390	0.318	1,285,116
2024-01-23	0.380	0.385	0.375	0.375	0.306	1,484,826
2024-01-22	0.380	0.385	0.375	0.380	0.310	2,016,738
2024-01-19	0.380	0.385	0.370	0.380	0.310	2,459,400
2024-01-18	0.395	0.395	0.375	0.375	0.306	2,174,975
2024-01-17	0.395	0.400	0.390	0.395	0.322	2,033,512
2024-01-16	0.400	0.405	0.395	0.400	0.326	1,375,244
2024-01-15	0.395	0.403	0.395	0.400	0.326	916,158
2024-01-12	0.400	0.405	0.395	0.405	0.330	1,554,791
2024-01-11	0.400	0.405	0.395	0.405	0.330	1,198,941
2024-01-10	0.400	0.405	0.395	0.400	0.326	1,696,815
2024-01-09	0.410	0.415	0.395	0.395	0.322	3,371,953
2024-01-08	0.415	0.415	0.405	0.405	0.330	1,345,264
2024-01-05	0.410	0.415	0.405	0.410	0.334	2,071,520
2024-01-04	0.415	0.415	0.405	0.415	0.338	1,012,101
2024-01-03	0.415	0.420	0.400	0.410	0.334	2,315,622
2024-01-02	0.420	0.428	0.410	0.415	0.338	1,300,351
2023-12-29	0.425	0.425	0.420	0.420	0.342	879,417
2023-12-28	0.425	0.433	0.415	0.430	0.351	1,917,213
2023-12-27	0.425	0.435	0.415	0.425	0.340	2,951,317
2023-12-22	0.420	0.428	0.415	0.425	0.340	3,035,391
2023-12-21	0.415	0.430	0.410	0.425	0.340	3,951,400
2023-12-20	0.410	0.418	0.405	0.410	0.328	3,659,485
2023-12-19	0.405	0.415	0.385	0.410	0.328	6,474,399
2023-12-18	0.430	0.430	0.400	0.405	0.324	5,906,226
2023-12-15	0.470	0.475	0.420	0.420	0.336	91,123,025

← NewerPage 12 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.