Cromwell Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.425	0.435	0.420	0.435	0.425	4,141,669
2026-07-24	0.420	0.425	0.415	0.425	0.416	1,525,402
2026-07-23	0.430	0.430	0.420	0.425	0.416	2,730,786
2026-07-22	0.435	0.435	0.420	0.430	0.420	1,987,779
2026-07-21	0.430	0.435	0.425	0.430	0.420	1,526,751
2026-07-20	0.435	0.440	0.430	0.435	0.425	609,791
2026-07-17	0.435	0.440	0.430	0.435	0.425	2,156,626
2026-07-16	0.425	0.430	0.420	0.430	0.420	2,331,428
2026-07-15	0.420	0.425	0.415	0.425	0.416	1,944,078
2026-07-14	0.425	0.428	0.413	0.420	0.411	1,202,449
2026-07-13	0.420	0.430	0.420	0.425	0.416	1,670,890
2026-07-10	0.420	0.425	0.415	0.420	0.411	1,175,630
2026-07-09	0.420	0.425	0.415	0.420	0.411	2,475,877
2026-07-08	0.420	0.425	0.415	0.420	0.411	1,786,951
2026-07-07	0.420	0.425	0.415	0.425	0.416	1,297,414
2026-07-06	0.420	0.425	0.415	0.420	0.411	1,046,843
2026-07-03	0.415	0.425	0.415	0.425	0.416	873,018
2026-07-02	0.420	0.425	0.415	0.420	0.411	1,097,744
2026-07-01	0.440	0.440	0.420	0.420	0.411	2,952,603
2026-06-30	0.435	0.450	0.430	0.435	0.425	3,881,822
2026-06-29	0.435	0.450	0.435	0.445	0.435	2,970,824
2026-06-26	0.445	0.455	0.440	0.450	0.433	2,275,200
2026-06-25	0.455	0.455	0.445	0.450	0.433	1,542,033
2026-06-24	0.460	0.460	0.445	0.455	0.437	4,177,682
2026-06-23	0.450	0.465	0.450	0.460	0.442	3,069,152
2026-06-22	0.455	0.460	0.445	0.460	0.442	2,873,708
2026-06-19	0.445	0.455	0.440	0.455	0.437	5,938,097
2026-06-18	0.440	0.450	0.435	0.445	0.428	1,923,914
2026-06-17	0.445	0.445	0.425	0.440	0.423	3,347,005
2026-06-16	0.440	0.450	0.440	0.440	0.423	2,738,425
2026-06-15	0.450	0.455	0.440	0.445	0.428	1,450,410
2026-06-12	0.460	0.465	0.450	0.450	0.433	1,809,229
2026-06-11	0.445	0.465	0.445	0.455	0.437	5,065,566
2026-06-10	0.440	0.460	0.435	0.450	0.433	5,349,028
2026-06-09	0.425	0.440	0.425	0.440	0.423	3,531,507
2026-06-05	0.425	0.430	0.420	0.425	0.409	1,906,783
2026-06-04	0.410	0.425	0.410	0.420	0.404	1,855,997
2026-06-03	0.420	0.425	0.410	0.415	0.399	3,006,891
2026-06-02	0.415	0.430	0.410	0.420	0.404	3,129,904
2026-06-01	0.445	0.445	0.420	0.420	0.404	2,215,556
2026-05-29	0.425	0.445	0.425	0.440	0.423	9,093,512
2026-05-28	0.430	0.435	0.415	0.425	0.409	3,651,076
2026-05-27	0.425	0.435	0.418	0.430	0.413	6,221,332
2026-05-26	0.415	0.425	0.410	0.425	0.409	3,478,910
2026-05-25	0.425	0.425	0.410	0.410	0.394	1,899,299
2026-05-22	0.430	0.430	0.415	0.415	0.399	1,882,630
2026-05-21	0.430	0.435	0.420	0.435	0.418	4,521,083
2026-05-20	0.425	0.435	0.425	0.430	0.413	3,712,636
2026-05-19	0.415	0.433	0.415	0.430	0.413	2,643,667
2026-05-18	0.420	0.430	0.415	0.415	0.399	3,221,305
2026-05-15	0.430	0.430	0.425	0.425	0.409	1,525,100
2026-05-14	0.415	0.430	0.415	0.430	0.413	3,550,676
2026-05-13	0.415	0.420	0.413	0.420	0.404	1,111,729
2026-05-12	0.415	0.420	0.410	0.415	0.399	2,733,755
2026-05-11	0.420	0.430	0.415	0.415	0.399	4,281,590
2026-05-08	0.420	0.423	0.410	0.420	0.404	3,215,245
2026-05-07	0.410	0.425	0.405	0.425	0.409	6,763,447
2026-05-06	0.415	0.425	0.410	0.410	0.394	3,533,987
2026-05-05	0.410	0.410	0.400	0.410	0.394	1,746,494
2026-05-04	0.400	0.415	0.400	0.410	0.394	1,964,835

← NewerPage 2 of 22 · 1,268 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.