Cromwell Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.675	0.675	0.665	0.670	0.489	1,757,018
2022-10-07	0.695	0.700	0.675	0.685	0.500	2,966,923
2022-10-06	0.690	0.700	0.685	0.700	0.511	2,534,138
2022-10-05	0.690	0.705	0.685	0.700	0.511	3,601,393
2022-10-04	0.675	0.690	0.670	0.685	0.500	2,508,435
2022-10-03	0.675	0.675	0.660	0.665	0.485	1,428,208
2022-09-30	0.665	0.675	0.655	0.670	0.489	4,624,111
2022-09-29	0.680	0.685	0.660	0.665	0.485	3,035,920
2022-09-28	0.680	0.685	0.675	0.675	0.483	2,071,136
2022-09-27	0.700	0.700	0.680	0.680	0.486	4,806,063
2022-09-26	0.680	0.705	0.680	0.700	0.500	5,119,172
2022-09-23	0.730	0.735	0.690	0.690	0.493	4,260,413
2022-09-21	0.745	0.750	0.730	0.730	0.522	1,768,859
2022-09-20	0.755	0.760	0.745	0.750	0.536	1,837,088
2022-09-19	0.755	0.765	0.740	0.755	0.540	2,327,976
2022-09-16	0.770	0.770	0.755	0.755	0.540	4,091,501
2022-09-15	0.770	0.775	0.760	0.775	0.554	4,775,511
2022-09-14	0.790	0.790	0.770	0.770	0.550	2,519,465
2022-09-13	0.795	0.800	0.790	0.795	0.568	2,257,805
2022-09-12	0.800	0.800	0.790	0.790	0.565	2,942,719
2022-09-09	0.780	0.800	0.780	0.800	0.572	3,354,924
2022-09-08	0.760	0.810	0.755	0.800	0.572	5,758,616
2022-09-07	0.775	0.775	0.760	0.765	0.547	3,888,577
2022-09-06	0.785	0.790	0.775	0.780	0.558	2,175,850
2022-09-05	0.785	0.795	0.780	0.780	0.558	1,433,771
2022-09-02	0.790	0.795	0.785	0.795	0.568	1,698,989
2022-09-01	0.785	0.795	0.780	0.790	0.565	2,699,277
2022-08-31	0.790	0.800	0.785	0.800	0.572	2,154,586
2022-08-30	0.795	0.800	0.785	0.795	0.568	2,201,887
2022-08-29	0.775	0.790	0.775	0.790	0.565	1,895,297
2022-08-26	0.795	0.798	0.790	0.790	0.565	1,181,807
2022-08-25	0.785	0.800	0.775	0.795	0.568	2,210,452
2022-08-24	0.795	0.800	0.785	0.790	0.565	1,694,412
2022-08-23	0.795	0.800	0.790	0.790	0.565	2,182,196
2022-08-22	0.805	0.810	0.795	0.800	0.572	1,106,519
2022-08-19	0.810	0.815	0.800	0.810	0.579	1,662,772
2022-08-18	0.815	0.815	0.805	0.810	0.579	1,945,156
2022-08-17	0.805	0.815	0.805	0.815	0.583	1,664,524
2022-08-16	0.815	0.825	0.805	0.805	0.575	1,959,101
2022-08-15	0.805	0.820	0.800	0.820	0.586	1,477,698
2022-08-12	0.800	0.805	0.800	0.800	0.572	1,815,090
2022-08-11	0.810	0.810	0.795	0.805	0.575	1,896,392
2022-08-10	0.805	0.810	0.800	0.805	0.575	1,624,941
2022-08-09	0.810	0.818	0.805	0.810	0.579	1,526,716
2022-08-08	0.820	0.820	0.805	0.805	0.575	1,072,110
2022-08-05	0.820	0.830	0.815	0.825	0.590	1,974,468
2022-08-04	0.820	0.830	0.815	0.820	0.586	2,878,585
2022-08-03	0.825	0.830	0.810	0.820	0.586	3,024,991
2022-08-02	0.850	0.850	0.825	0.830	0.593	3,159,950
2022-08-01	0.840	0.850	0.835	0.845	0.604	2,232,530
2022-07-29	0.835	0.850	0.835	0.840	0.600	3,776,238
2022-07-28	0.835	0.840	0.825	0.835	0.597	1,895,052
2022-07-27	0.830	0.840	0.825	0.830	0.593	1,670,156
2022-07-26	0.840	0.840	0.825	0.840	0.600	1,275,945
2022-07-25	0.815	0.840	0.815	0.840	0.600	4,256,335
2022-07-22	0.810	0.830	0.810	0.825	0.590	2,500,350
2022-07-21	0.815	0.825	0.810	0.820	0.586	2,604,064
2022-07-20	0.795	0.815	0.785	0.810	0.579	3,829,924
2022-07-19	0.780	0.795	0.775	0.795	0.568	2,531,718
2022-07-18	0.780	0.785	0.775	0.785	0.561	1,551,408

← NewerPage 18 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.