Cromwell Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.675	0.685	0.675	0.675	0.503	1,620,503
2023-01-04	0.670	0.680	0.668	0.675	0.503	1,273,944
2023-01-03	0.675	0.675	0.660	0.665	0.495	1,996,740
2022-12-30	0.675	0.675	0.665	0.670	0.499	1,434,627
2022-12-29	0.655	0.675	0.655	0.675	0.503	2,213,868
2022-12-28	0.675	0.680	0.670	0.680	0.496	2,349,445
2022-12-23	0.660	0.675	0.660	0.675	0.493	2,942,777
2022-12-22	0.680	0.680	0.665	0.665	0.485	2,586,692
2022-12-21	0.660	0.670	0.655	0.665	0.485	3,497,338
2022-12-20	0.675	0.680	0.650	0.650	0.474	3,166,053
2022-12-19	0.670	0.675	0.665	0.675	0.493	1,623,857
2022-12-16	0.670	0.685	0.665	0.665	0.485	19,028,667
2022-12-15	0.690	0.695	0.680	0.680	0.496	6,463,270
2022-12-14	0.695	0.700	0.675	0.685	0.500	5,433,942
2022-12-13	0.685	0.695	0.685	0.690	0.503	2,917,307
2022-12-12	0.680	0.680	0.660	0.680	0.496	5,565,597
2022-12-09	0.685	0.690	0.675	0.685	0.500	3,420,314
2022-12-08	0.700	0.700	0.675	0.680	0.496	4,044,841
2022-12-07	0.705	0.710	0.695	0.700	0.511	2,498,598
2022-12-06	0.710	0.720	0.705	0.705	0.514	3,120,424
2022-12-05	0.700	0.720	0.700	0.720	0.525	1,533,088
2022-12-02	0.715	0.720	0.700	0.705	0.514	2,538,649
2022-12-01	0.705	0.715	0.703	0.715	0.522	1,492,634
2022-11-30	0.705	0.710	0.698	0.705	0.514	3,699,702
2022-11-29	0.715	0.715	0.695	0.705	0.514	5,076,748
2022-11-28	0.720	0.725	0.715	0.715	0.522	1,620,449
2022-11-25	0.710	0.728	0.700	0.725	0.529	1,864,887
2022-11-24	0.720	0.720	0.695	0.705	0.514	2,419,819
2022-11-23	0.710	0.720	0.705	0.715	0.522	912,016
2022-11-22	0.715	0.715	0.700	0.710	0.518	1,860,270
2022-11-21	0.720	0.720	0.705	0.710	0.518	1,779,298
2022-11-18	0.720	0.725	0.705	0.715	0.522	2,636,337
2022-11-17	0.710	0.720	0.705	0.715	0.522	2,160,958
2022-11-16	0.725	0.725	0.703	0.715	0.522	2,484,217
2022-11-15	0.725	0.740	0.715	0.720	0.525	2,290,353
2022-11-14	0.735	0.740	0.725	0.725	0.529	1,992,014
2022-11-11	0.720	0.740	0.720	0.730	0.533	3,021,136
2022-11-10	0.700	0.710	0.690	0.710	0.518	2,330,534
2022-11-09	0.695	0.708	0.690	0.700	0.511	2,976,479
2022-11-08	0.690	0.705	0.680	0.705	0.514	3,111,139
2022-11-07	0.685	0.695	0.675	0.690	0.503	2,425,238
2022-11-04	0.690	0.695	0.680	0.685	0.500	1,358,701
2022-11-03	0.685	0.700	0.675	0.695	0.507	2,161,937
2022-11-02	0.720	0.723	0.685	0.690	0.503	5,043,517
2022-11-01	0.700	0.725	0.695	0.725	0.529	4,357,145
2022-10-31	0.700	0.700	0.690	0.700	0.511	1,644,955
2022-10-28	0.685	0.695	0.680	0.695	0.507	987,943
2022-10-27	0.690	0.698	0.685	0.690	0.503	2,959,682
2022-10-26	0.670	0.690	0.670	0.690	0.503	2,357,395
2022-10-25	0.690	0.690	0.670	0.680	0.496	2,333,487
2022-10-24	0.690	0.695	0.675	0.680	0.496	2,258,773
2022-10-21	0.670	0.690	0.670	0.680	0.496	5,403,477
2022-10-20	0.675	0.680	0.665	0.670	0.489	2,779,132
2022-10-19	0.690	0.690	0.680	0.680	0.496	1,532,464
2022-10-18	0.675	0.685	0.670	0.680	0.496	2,292,222
2022-10-17	0.670	0.675	0.660	0.670	0.489	2,177,311
2022-10-14	0.660	0.670	0.655	0.670	0.489	2,181,746
2022-10-13	0.655	0.660	0.650	0.655	0.478	1,230,626
2022-10-12	0.670	0.670	0.650	0.660	0.482	1,515,461
2022-10-11	0.665	0.675	0.660	0.660	0.482	1,788,155

← NewerPage 17 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.