Cromwell Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.780	0.785	0.775	0.785	0.561	1,551,408
2022-07-15	0.760	0.775	0.755	0.770	0.550	2,269,587
2022-07-14	0.775	0.780	0.765	0.770	0.550	2,121,198
2022-07-13	0.790	0.790	0.775	0.780	0.558	2,255,588
2022-07-12	0.785	0.800	0.780	0.780	0.558	3,799,501
2022-07-11	0.790	0.795	0.780	0.785	0.561	2,094,923
2022-07-08	0.800	0.800	0.790	0.795	0.568	2,866,158
2022-07-07	0.805	0.810	0.790	0.790	0.565	3,108,072
2022-07-06	0.770	0.805	0.770	0.805	0.575	5,556,025
2022-07-05	0.775	0.785	0.770	0.775	0.554	3,249,789
2022-07-04	0.770	0.790	0.770	0.775	0.554	2,976,620
2022-07-01	0.770	0.770	0.755	0.755	0.540	3,071,936
2022-06-30	0.775	0.775	0.755	0.755	0.540	7,093,326
2022-06-29	0.775	0.780	0.765	0.765	0.547	5,750,584
2022-06-28	0.795	0.805	0.785	0.795	0.557	6,307,252
2022-06-27	0.770	0.795	0.770	0.790	0.553	7,421,895
2022-06-24	0.735	0.765	0.735	0.760	0.532	4,249,798
2022-06-23	0.730	0.740	0.730	0.735	0.515	4,080,287
2022-06-22	0.715	0.725	0.705	0.720	0.504	5,614,847
2022-06-21	0.700	0.720	0.695	0.715	0.501	4,621,273
2022-06-20	0.680	0.700	0.675	0.690	0.483	6,327,127
2022-06-17	0.685	0.695	0.678	0.680	0.476	7,486,216
2022-06-16	0.690	0.705	0.690	0.695	0.487	4,249,016
2022-06-15	0.705	0.705	0.685	0.690	0.483	5,242,405
2022-06-14	0.715	0.720	0.695	0.700	0.490	6,115,590
2022-06-10	0.740	0.740	0.730	0.735	0.515	5,626,348
2022-06-09	0.740	0.745	0.735	0.740	0.518	3,423,737
2022-06-08	0.755	0.765	0.745	0.745	0.522	2,974,673
2022-06-07	0.780	0.780	0.748	0.755	0.529	4,652,687
2022-06-06	0.780	0.785	0.775	0.780	0.546	1,249,508
2022-06-03	0.785	0.790	0.780	0.780	0.546	2,177,817
2022-06-02	0.790	0.790	0.780	0.785	0.550	2,158,507
2022-06-01	0.795	0.800	0.790	0.795	0.557	2,072,466
2022-05-31	0.800	0.800	0.790	0.790	0.553	3,584,950
2022-05-30	0.800	0.800	0.783	0.800	0.560	2,144,021
2022-05-27	0.780	0.790	0.780	0.785	0.550	2,227,074
2022-05-26	0.790	0.795	0.780	0.780	0.546	2,790,622
2022-05-25	0.795	0.800	0.788	0.790	0.553	3,654,593
2022-05-24	0.800	0.800	0.785	0.790	0.553	3,402,169
2022-05-23	0.800	0.805	0.795	0.795	0.557	1,443,431
2022-05-20	0.800	0.815	0.795	0.800	0.560	2,991,572
2022-05-19	0.820	0.825	0.805	0.810	0.567	2,604,905
2022-05-18	0.820	0.840	0.813	0.830	0.581	4,216,601
2022-05-17	0.815	0.818	0.810	0.815	0.571	1,868,921
2022-05-16	0.815	0.815	0.805	0.810	0.567	2,890,241
2022-05-13	0.795	0.805	0.785	0.805	0.564	3,137,482
2022-05-12	0.800	0.800	0.785	0.785	0.550	3,674,664
2022-05-11	0.805	0.805	0.790	0.790	0.553	3,318,673
2022-05-10	0.800	0.805	0.785	0.805	0.564	4,659,670
2022-05-09	0.840	0.840	0.805	0.805	0.564	4,734,325
2022-05-06	0.835	0.845	0.833	0.845	0.592	3,558,418
2022-05-05	0.835	0.840	0.830	0.840	0.588	3,198,690
2022-05-04	0.855	0.860	0.825	0.830	0.581	4,292,980
2022-05-03	0.855	0.860	0.850	0.850	0.595	2,430,377
2022-05-02	0.850	0.870	0.850	0.870	0.609	3,491,458
2022-04-29	0.860	0.870	0.855	0.855	0.599	4,322,989
2022-04-28	0.855	0.870	0.855	0.860	0.602	2,755,586
2022-04-27	0.855	0.860	0.850	0.850	0.595	3,488,579
2022-04-26	0.865	0.870	0.860	0.860	0.602	2,350,671
2022-04-22	0.865	0.880	0.860	0.870	0.609	3,435,164

← NewerPage 19 of 22 · 1,266 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.