Cromwell Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.865	0.875	0.855	0.870	0.609	2,859,160
2022-04-20	0.855	0.863	0.850	0.855	0.599	4,897,931
2022-04-19	0.840	0.850	0.835	0.850	0.595	3,496,352
2022-04-14	0.835	0.840	0.833	0.840	0.588	1,921,663
2022-04-13	0.835	0.840	0.830	0.835	0.585	1,920,151
2022-04-12	0.840	0.850	0.835	0.835	0.585	1,886,561
2022-04-11	0.835	0.845	0.833	0.840	0.588	2,099,764
2022-04-08	0.845	0.850	0.830	0.835	0.585	3,100,678
2022-04-07	0.845	0.850	0.835	0.845	0.592	3,623,921
2022-04-06	0.830	0.840	0.825	0.840	0.588	5,438,862
2022-04-05	0.850	0.850	0.825	0.830	0.581	5,647,352
2022-04-04	0.835	0.845	0.830	0.845	0.592	3,473,395
2022-04-01	0.830	0.838	0.828	0.835	0.585	2,750,004
2022-03-31	0.835	0.845	0.830	0.830	0.581	5,914,299
2022-03-30	0.845	0.850	0.830	0.835	0.585	4,200,509
2022-03-29	0.855	0.868	0.850	0.850	0.584	6,711,942
2022-03-28	0.860	0.863	0.840	0.850	0.584	3,923,427
2022-03-25	0.850	0.865	0.845	0.860	0.591	4,608,402
2022-03-24	0.850	0.855	0.845	0.845	0.580	2,013,180
2022-03-23	0.850	0.855	0.845	0.850	0.584	2,115,205
2022-03-22	0.855	0.855	0.840	0.850	0.584	4,774,469
2022-03-21	0.850	0.855	0.845	0.850	0.584	3,344,282
2022-03-18	0.850	0.855	0.845	0.850	0.584	6,802,041
2022-03-17	0.840	0.855	0.840	0.845	0.580	5,291,233
2022-03-16	0.855	0.855	0.835	0.840	0.577	4,726,037
2022-03-15	0.845	0.860	0.840	0.850	0.584	3,689,593
2022-03-14	0.845	0.855	0.835	0.850	0.584	3,106,115
2022-03-11	0.850	0.860	0.835	0.845	0.580	5,585,605
2022-03-10	0.850	0.870	0.848	0.855	0.587	3,298,874
2022-03-09	0.840	0.853	0.835	0.840	0.577	2,145,586
2022-03-08	0.850	0.850	0.830	0.835	0.573	3,136,857
2022-03-07	0.870	0.870	0.848	0.850	0.584	3,881,793
2022-03-04	0.850	0.870	0.845	0.870	0.598	5,037,004
2022-03-03	0.870	0.870	0.850	0.850	0.584	3,722,882
2022-03-02	0.855	0.875	0.845	0.865	0.594	5,097,382
2022-03-01	0.885	0.890	0.865	0.870	0.598	3,520,744
2022-02-28	0.880	0.900	0.870	0.885	0.608	5,839,543
2022-02-25	0.880	0.885	0.870	0.875	0.601	2,442,010
2022-02-24	0.875	0.888	0.868	0.880	0.604	5,161,635
2022-02-23	0.880	0.893	0.875	0.890	0.611	2,903,116
2022-02-22	0.885	0.890	0.875	0.885	0.608	3,629,763
2022-02-21	0.890	0.895	0.880	0.890	0.611	2,351,351
2022-02-18	0.885	0.905	0.885	0.895	0.615	3,219,971
2022-02-17	0.885	0.898	0.880	0.885	0.608	4,196,507
2022-02-16	0.880	0.890	0.870	0.890	0.611	3,157,425
2022-02-15	0.865	0.878	0.855	0.870	0.598	2,035,543
2022-02-14	0.850	0.875	0.850	0.870	0.598	3,824,938
2022-02-11	0.860	0.865	0.850	0.850	0.584	2,630,054
2022-02-10	0.870	0.880	0.865	0.870	0.598	2,634,128
2022-02-09	0.865	0.880	0.855	0.875	0.601	3,389,018
2022-02-08	0.845	0.865	0.845	0.860	0.591	2,036,497
2022-02-07	0.850	0.850	0.840	0.845	0.580	1,664,067
2022-02-04	0.840	0.855	0.840	0.855	0.587	2,322,686
2022-02-03	0.840	0.850	0.835	0.850	0.584	1,594,625
2022-02-02	0.835	0.853	0.833	0.850	0.584	1,875,111
2022-02-01	0.840	0.848	0.830	0.840	0.577	1,380,042
2022-01-31	0.830	0.850	0.820	0.840	0.577	3,027,116
2022-01-28	0.820	0.830	0.805	0.830	0.570	7,373,129
2022-01-27	0.805	0.820	0.795	0.810	0.556	5,650,168
2022-01-25	0.825	0.830	0.800	0.805	0.553	6,163,374

← NewerPage 20 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.