Cromwell Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.515	0.530	0.515	0.530	0.415	4,871,411
2023-06-28	0.525	0.530	0.520	0.530	0.405	3,945,531
2023-06-27	0.520	0.525	0.510	0.525	0.401	1,884,461
2023-06-26	0.505	0.515	0.500	0.510	0.389	4,329,284
2023-06-23	0.515	0.515	0.500	0.500	0.382	2,676,007
2023-06-22	0.535	0.540	0.513	0.515	0.393	2,748,837
2023-06-21	0.530	0.540	0.528	0.535	0.408	2,993,286
2023-06-20	0.525	0.538	0.523	0.530	0.405	3,267,082
2023-06-19	0.525	0.528	0.520	0.525	0.401	2,385,884
2023-06-16	0.520	0.530	0.515	0.520	0.397	7,451,709
2023-06-15	0.525	0.535	0.518	0.520	0.397	4,833,940
2023-06-14	0.520	0.530	0.515	0.525	0.401	4,943,816
2023-06-13	0.535	0.538	0.520	0.525	0.401	2,547,486
2023-06-09	0.530	0.540	0.525	0.530	0.405	2,541,586
2023-06-08	0.540	0.540	0.525	0.530	0.405	5,565,180
2023-06-07	0.550	0.550	0.533	0.540	0.412	2,988,597
2023-06-06	0.550	0.555	0.540	0.545	0.416	2,754,121
2023-06-05	0.550	0.560	0.550	0.555	0.424	1,040,287
2023-06-02	0.545	0.550	0.540	0.545	0.416	2,202,490
2023-06-01	0.550	0.550	0.540	0.540	0.412	1,869,316
2023-05-31	0.545	0.550	0.540	0.540	0.412	4,413,867
2023-05-30	0.560	0.560	0.550	0.555	0.424	1,204,290
2023-05-29	0.550	0.560	0.550	0.560	0.427	1,537,444
2023-05-26	0.550	0.555	0.540	0.540	0.412	1,781,789
2023-05-25	0.550	0.558	0.550	0.550	0.420	2,559,818
2023-05-24	0.560	0.565	0.555	0.555	0.424	1,505,782
2023-05-23	0.560	0.570	0.555	0.565	0.431	2,263,209
2023-05-22	0.565	0.570	0.555	0.555	0.424	2,201,366
2023-05-19	0.560	0.570	0.558	0.570	0.435	1,641,484
2023-05-18	0.580	0.580	0.560	0.560	0.427	3,874,065
2023-05-17	0.570	0.575	0.570	0.575	0.439	1,639,805
2023-05-16	0.575	0.580	0.570	0.575	0.439	5,199,543
2023-05-15	0.570	0.580	0.570	0.580	0.443	847,928
2023-05-12	0.570	0.580	0.570	0.575	0.439	4,173,913
2023-05-11	0.580	0.580	0.570	0.570	0.435	2,970,605
2023-05-10	0.575	0.580	0.575	0.580	0.443	1,328,629
2023-05-09	0.580	0.585	0.570	0.575	0.439	4,769,407
2023-05-08	0.575	0.590	0.575	0.585	0.447	2,356,859
2023-05-05	0.565	0.580	0.560	0.575	0.439	5,482,117
2023-05-04	0.560	0.570	0.560	0.565	0.431	3,752,225
2023-05-03	0.565	0.570	0.560	0.565	0.431	3,621,844
2023-05-02	0.570	0.580	0.565	0.570	0.435	3,393,784
2023-05-01	0.575	0.575	0.570	0.570	0.435	1,634,195
2023-04-28	0.580	0.580	0.570	0.570	0.435	4,966,805
2023-04-27	0.575	0.580	0.565	0.570	0.435	4,074,819
2023-04-26	0.585	0.585	0.575	0.575	0.439	5,897,795
2023-04-24	0.585	0.585	0.575	0.585	0.447	3,830,318
2023-04-21	0.585	0.590	0.575	0.580	0.443	5,532,646
2023-04-20	0.580	0.590	0.575	0.585	0.447	3,186,398
2023-04-19	0.585	0.585	0.575	0.575	0.439	2,430,756
2023-04-18	0.580	0.585	0.575	0.585	0.447	2,954,552
2023-04-17	0.580	0.585	0.575	0.580	0.443	3,881,075
2023-04-14	0.585	0.585	0.575	0.585	0.447	2,461,715
2023-04-13	0.575	0.580	0.575	0.580	0.443	6,018,333
2023-04-12	0.575	0.590	0.575	0.575	0.439	7,853,062
2023-04-11	0.560	0.575	0.560	0.570	0.435	3,245,979
2023-04-06	0.570	0.570	0.560	0.560	0.427	2,172,849
2023-04-05	0.570	0.575	0.560	0.570	0.435	2,621,071
2023-04-04	0.570	0.580	0.565	0.570	0.435	2,176,231
2023-04-03	0.570	0.575	0.560	0.565	0.431	1,374,322

← NewerPage 15 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.