Cromwell Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.450	0.470	0.448	0.465	0.372	4,248,836
2023-12-13	0.450	0.455	0.430	0.435	0.348	3,283,368
2023-12-12	0.450	0.453	0.440	0.450	0.360	2,617,705
2023-12-11	0.450	0.450	0.440	0.450	0.360	2,326,763
2023-12-08	0.445	0.445	0.430	0.445	0.356	2,790,679
2023-12-07	0.440	0.445	0.430	0.440	0.352	3,745,847
2023-12-06	0.430	0.445	0.420	0.440	0.352	5,073,436
2023-12-05	0.435	0.440	0.420	0.420	0.336	2,649,955
2023-12-04	0.440	0.445	0.430	0.435	0.348	2,951,195
2023-12-01	0.445	0.445	0.430	0.430	0.344	1,767,426
2023-11-30	0.435	0.440	0.425	0.440	0.352	9,130,442
2023-11-29	0.420	0.435	0.405	0.430	0.344	5,521,677
2023-11-28	0.400	0.420	0.390	0.415	0.332	4,196,149
2023-11-27	0.410	0.410	0.390	0.400	0.320	2,668,777
2023-11-24	0.410	0.415	0.400	0.410	0.328	2,575,602
2023-11-23	0.410	0.413	0.400	0.405	0.324	2,739,910
2023-11-22	0.430	0.435	0.410	0.415	0.332	3,153,934
2023-11-21	0.430	0.438	0.420	0.430	0.344	5,330,780
2023-11-20	0.435	0.435	0.413	0.425	0.340	2,588,132
2023-11-17	0.425	0.438	0.405	0.430	0.344	5,102,322
2023-11-16	0.405	0.430	0.400	0.430	0.344	5,765,476
2023-11-15	0.380	0.410	0.380	0.405	0.324	4,026,801
2023-11-14	0.380	0.380	0.365	0.375	0.300	1,527,137
2023-11-13	0.370	0.380	0.360	0.375	0.300	2,654,695
2023-11-10	0.370	0.375	0.365	0.375	0.300	1,322,171
2023-11-09	0.380	0.380	0.370	0.375	0.300	1,759,782
2023-11-08	0.375	0.378	0.360	0.375	0.300	12,188,559
2023-11-07	0.375	0.375	0.365	0.370	0.296	2,429,896
2023-11-06	0.375	0.380	0.370	0.375	0.300	3,293,976
2023-11-03	0.355	0.370	0.355	0.370	0.296	3,259,120
2023-11-02	0.325	0.355	0.325	0.350	0.280	6,164,667
2023-11-01	0.320	0.325	0.313	0.325	0.260	5,602,954
2023-10-31	0.325	0.325	0.310	0.320	0.256	8,412,942
2023-10-30	0.335	0.335	0.315	0.320	0.256	3,781,519
2023-10-27	0.345	0.350	0.335	0.335	0.268	6,208,156
2023-10-26	0.350	0.360	0.340	0.345	0.276	3,459,152
2023-10-25	0.365	0.365	0.350	0.360	0.288	3,570,071
2023-10-24	0.365	0.375	0.360	0.365	0.292	3,156,749
2023-10-23	0.360	0.370	0.360	0.365	0.292	1,642,190
2023-10-20	0.365	0.375	0.355	0.370	0.296	1,721,171
2023-10-19	0.375	0.375	0.365	0.375	0.300	3,477,251
2023-10-18	0.400	0.400	0.375	0.380	0.304	4,466,082
2023-10-17	0.370	0.400	0.365	0.395	0.316	4,289,358
2023-10-16	0.365	0.370	0.355	0.360	0.288	4,221,923
2023-10-13	0.365	0.375	0.360	0.365	0.292	2,893,050
2023-10-12	0.370	0.378	0.365	0.370	0.296	2,053,912
2023-10-11	0.355	0.375	0.350	0.365	0.292	2,867,009
2023-10-10	0.355	0.360	0.350	0.355	0.284	2,354,713
2023-10-09	0.350	0.355	0.345	0.355	0.284	1,676,967
2023-10-06	0.355	0.355	0.340	0.345	0.276	2,298,336
2023-10-05	0.345	0.355	0.338	0.355	0.284	3,438,511
2023-10-04	0.360	0.360	0.340	0.345	0.276	4,595,772
2023-10-03	0.370	0.375	0.360	0.360	0.288	3,412,516
2023-10-02	0.375	0.385	0.375	0.380	0.304	1,711,087
2023-09-29	0.365	0.385	0.365	0.370	0.296	7,118,166
2023-09-28	0.375	0.380	0.360	0.375	0.300	4,998,932
2023-09-27	0.395	0.400	0.390	0.390	0.306	2,547,475
2023-09-26	0.400	0.405	0.395	0.400	0.313	2,521,088
2023-09-25	0.410	0.410	0.395	0.405	0.317	1,221,703
2023-09-22	0.395	0.410	0.385	0.405	0.317	4,686,298

← NewerPage 13 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.