Cromwell Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.555	0.563	0.550	0.555	0.424	4,376,406
2023-03-30	0.560	0.560	0.545	0.550	0.420	3,964,910
2023-03-29	0.570	0.570	0.565	0.565	0.421	2,155,694
2023-03-28	0.570	0.575	0.565	0.565	0.421	6,918,987
2023-03-27	0.575	0.580	0.565	0.570	0.425	5,587,044
2023-03-24	0.570	0.570	0.560	0.570	0.425	2,556,818
2023-03-23	0.570	0.583	0.565	0.570	0.425	3,322,132
2023-03-22	0.585	0.585	0.570	0.580	0.432	3,585,324
2023-03-21	0.590	0.595	0.575	0.580	0.432	4,331,793
2023-03-20	0.600	0.600	0.575	0.585	0.436	6,585,375
2023-03-17	0.635	0.635	0.600	0.600	0.447	6,230,450
2023-03-16	0.630	0.640	0.625	0.630	0.469	5,849,828
2023-03-15	0.650	0.650	0.640	0.645	0.480	3,251,761
2023-03-14	0.650	0.660	0.640	0.645	0.480	3,599,570
2023-03-13	0.655	0.660	0.655	0.655	0.488	2,062,967
2023-03-10	0.670	0.675	0.660	0.660	0.492	1,896,893
2023-03-09	0.685	0.685	0.675	0.675	0.503	1,437,070
2023-03-08	0.680	0.685	0.675	0.680	0.506	2,747,736
2023-03-07	0.685	0.690	0.680	0.685	0.510	1,516,751
2023-03-06	0.685	0.685	0.670	0.680	0.506	2,188,915
2023-03-03	0.675	0.680	0.670	0.675	0.503	1,262,106
2023-03-02	0.690	0.690	0.675	0.680	0.506	2,693,436
2023-03-01	0.665	0.685	0.665	0.680	0.506	2,983,309
2023-02-28	0.690	0.700	0.665	0.665	0.495	4,296,485
2023-02-27	0.705	0.710	0.690	0.695	0.518	3,567,218
2023-02-24	0.715	0.725	0.710	0.710	0.529	2,351,459
2023-02-23	0.715	0.720	0.705	0.715	0.532	1,175,687
2023-02-22	0.705	0.720	0.705	0.705	0.525	1,818,617
2023-02-21	0.705	0.720	0.705	0.720	0.536	1,230,421
2023-02-20	0.725	0.725	0.705	0.710	0.529	935,984
2023-02-17	0.725	0.725	0.715	0.720	0.536	1,141,337
2023-02-16	0.710	0.730	0.710	0.730	0.544	2,513,074
2023-02-15	0.720	0.720	0.700	0.710	0.529	1,890,070
2023-02-14	0.715	0.720	0.705	0.715	0.532	1,631,133
2023-02-13	0.710	0.718	0.703	0.710	0.529	1,570,360
2023-02-10	0.710	0.720	0.703	0.705	0.525	1,473,087
2023-02-09	0.720	0.725	0.715	0.720	0.536	816,662
2023-02-08	0.725	0.730	0.710	0.720	0.536	2,284,665
2023-02-07	0.750	0.750	0.720	0.730	0.544	2,323,356
2023-02-06	0.760	0.760	0.740	0.740	0.551	2,056,689
2023-02-03	0.750	0.760	0.745	0.760	0.566	2,801,756
2023-02-02	0.740	0.745	0.735	0.745	0.555	3,599,062
2023-02-01	0.720	0.740	0.720	0.740	0.551	2,387,893
2023-01-31	0.735	0.735	0.715	0.725	0.540	1,419,374
2023-01-30	0.725	0.735	0.720	0.735	0.547	1,421,840
2023-01-27	0.730	0.730	0.725	0.725	0.540	2,290,818
2023-01-25	0.725	0.730	0.720	0.725	0.540	1,510,136
2023-01-24	0.715	0.730	0.715	0.730	0.544	2,932,507
2023-01-23	0.705	0.715	0.700	0.715	0.532	2,057,407
2023-01-20	0.710	0.713	0.700	0.705	0.525	1,818,780
2023-01-19	0.720	0.720	0.708	0.715	0.532	884,449
2023-01-18	0.715	0.720	0.710	0.715	0.532	1,059,808
2023-01-17	0.710	0.720	0.705	0.715	0.532	1,243,054
2023-01-16	0.695	0.710	0.695	0.710	0.529	3,237,815
2023-01-13	0.700	0.705	0.693	0.695	0.518	1,013,383
2023-01-12	0.690	0.700	0.690	0.695	0.518	1,624,782
2023-01-11	0.675	0.690	0.670	0.685	0.510	2,147,329
2023-01-10	0.680	0.680	0.670	0.670	0.499	1,336,123
2023-01-09	0.675	0.680	0.670	0.675	0.503	1,920,251
2023-01-06	0.670	0.680	0.665	0.670	0.499	2,100,108

← NewerPage 16 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.