Cromwell Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.415	0.420	0.400	0.400	0.313	4,492,862
2023-09-20	0.425	0.430	0.415	0.415	0.325	3,194,957
2023-09-19	0.425	0.430	0.415	0.425	0.333	3,269,392
2023-09-18	0.425	0.435	0.425	0.430	0.337	1,103,590
2023-09-15	0.450	0.450	0.430	0.430	0.337	8,615,467
2023-09-14	0.425	0.445	0.420	0.440	0.345	4,625,838
2023-09-13	0.430	0.435	0.425	0.425	0.333	2,305,324
2023-09-12	0.430	0.435	0.425	0.430	0.337	2,785,123
2023-09-11	0.435	0.440	0.415	0.435	0.341	2,203,290
2023-09-08	0.440	0.450	0.430	0.435	0.341	2,224,652
2023-09-07	0.440	0.448	0.435	0.440	0.345	3,978,267
2023-09-06	0.460	0.470	0.440	0.440	0.345	5,408,844
2023-09-05	0.475	0.475	0.465	0.465	0.364	1,745,784
2023-09-04	0.470	0.485	0.465	0.475	0.372	2,098,554
2023-09-01	0.485	0.490	0.470	0.470	0.368	2,174,205
2023-08-31	0.485	0.500	0.480	0.485	0.380	3,359,120
2023-08-30	0.490	0.500	0.483	0.495	0.388	2,346,471
2023-08-29	0.485	0.485	0.475	0.480	0.376	1,366,914
2023-08-28	0.495	0.495	0.475	0.480	0.376	1,238,883
2023-08-25	0.485	0.495	0.475	0.490	0.384	4,554,356
2023-08-24	0.495	0.500	0.488	0.490	0.384	3,544,901
2023-08-23	0.490	0.505	0.485	0.495	0.388	2,200,636
2023-08-22	0.500	0.503	0.490	0.495	0.388	2,539,522
2023-08-21	0.505	0.510	0.500	0.500	0.392	2,748,152
2023-08-18	0.510	0.515	0.505	0.505	0.396	1,018,227
2023-08-17	0.510	0.515	0.505	0.510	0.400	2,460,071
2023-08-16	0.510	0.515	0.508	0.510	0.400	1,572,064
2023-08-15	0.510	0.518	0.508	0.515	0.404	1,761,428
2023-08-14	0.520	0.525	0.510	0.510	0.400	2,384,225
2023-08-11	0.520	0.525	0.520	0.520	0.408	2,070,822
2023-08-10	0.530	0.535	0.520	0.525	0.411	2,768,566
2023-08-09	0.535	0.540	0.530	0.530	0.415	1,410,001
2023-08-08	0.535	0.540	0.535	0.535	0.419	1,546,056
2023-08-07	0.535	0.540	0.528	0.535	0.419	821,493
2023-08-04	0.540	0.545	0.530	0.530	0.415	1,803,503
2023-08-03	0.545	0.545	0.540	0.545	0.427	1,915,165
2023-08-02	0.550	0.555	0.540	0.545	0.427	2,585,445
2023-08-01	0.555	0.555	0.545	0.550	0.431	2,238,941
2023-07-31	0.555	0.560	0.550	0.550	0.431	2,076,017
2023-07-28	0.555	0.560	0.550	0.555	0.435	1,771,232
2023-07-27	0.545	0.570	0.540	0.560	0.439	4,525,348
2023-07-26	0.555	0.560	0.540	0.540	0.423	2,619,545
2023-07-25	0.565	0.570	0.550	0.555	0.435	1,684,508
2023-07-24	0.570	0.570	0.560	0.565	0.443	1,222,288
2023-07-21	0.565	0.570	0.560	0.570	0.447	1,255,470
2023-07-20	0.570	0.575	0.560	0.565	0.443	1,710,852
2023-07-19	0.560	0.565	0.558	0.565	0.443	1,483,852
2023-07-18	0.560	0.565	0.553	0.560	0.439	1,735,894
2023-07-17	0.565	0.565	0.555	0.560	0.439	1,516,289
2023-07-14	0.560	0.570	0.555	0.565	0.443	1,531,670
2023-07-13	0.545	0.560	0.540	0.560	0.439	1,967,918
2023-07-12	0.540	0.545	0.535	0.540	0.423	1,608,560
2023-07-11	0.540	0.545	0.535	0.540	0.423	680,365
2023-07-10	0.560	0.560	0.535	0.540	0.423	1,707,016
2023-07-07	0.565	0.565	0.550	0.550	0.431	2,296,334
2023-07-06	0.560	0.565	0.550	0.555	0.435	2,307,477
2023-07-05	0.560	0.575	0.553	0.565	0.443	3,354,935
2023-07-04	0.555	0.565	0.550	0.560	0.439	1,623,453
2023-07-03	0.535	0.555	0.535	0.555	0.435	2,283,300
2023-06-30	0.530	0.535	0.520	0.535	0.419	2,896,970

← NewerPage 14 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.