Cromwell Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.820	0.830	0.815	0.830	0.570	3,137,547
2022-01-21	0.840	0.845	0.820	0.820	0.563	4,496,694
2022-01-20	0.850	0.850	0.840	0.840	0.577	3,344,012
2022-01-19	0.860	0.868	0.855	0.855	0.587	2,116,907
2022-01-18	0.860	0.870	0.860	0.865	0.594	1,444,297
2022-01-17	0.860	0.865	0.855	0.860	0.591	1,245,039
2022-01-14	0.860	0.870	0.860	0.860	0.591	2,055,888
2022-01-13	0.860	0.870	0.860	0.865	0.594	1,870,891
2022-01-12	0.865	0.865	0.855	0.865	0.594	2,945,941
2022-01-11	0.865	0.870	0.860	0.860	0.591	2,402,852
2022-01-10	0.870	0.875	0.863	0.865	0.594	1,148,858
2022-01-07	0.865	0.875	0.865	0.875	0.601	1,487,647
2022-01-06	0.875	0.875	0.855	0.855	0.587	3,119,822
2022-01-05	0.880	0.885	0.875	0.880	0.604	1,931,946
2022-01-04	0.880	0.890	0.865	0.885	0.608	2,670,004
2021-12-31	0.870	0.883	0.870	0.870	0.598	1,481,439
2021-12-30	0.885	0.885	0.865	0.880	0.604	2,955,156
2021-12-29	0.885	0.895	0.880	0.895	0.604	2,728,225
2021-12-24	0.880	0.885	0.875	0.885	0.597	771,478
2021-12-23	0.865	0.885	0.865	0.875	0.590	2,815,040
2021-12-22	0.870	0.870	0.860	0.860	0.580	1,862,880
2021-12-21	0.865	0.875	0.863	0.870	0.587	1,902,356
2021-12-20	0.880	0.880	0.860	0.870	0.587	2,133,621
2021-12-17	0.880	0.885	0.865	0.865	0.583	6,289,232
2021-12-16	0.870	0.880	0.865	0.880	0.593	4,616,926
2021-12-15	0.865	0.870	0.860	0.860	0.580	1,782,094
2021-12-14	0.870	0.870	0.855	0.865	0.583	3,886,262
2021-12-13	0.865	0.875	0.860	0.860	0.580	2,155,848
2021-12-10	0.875	0.875	0.860	0.865	0.583	1,949,567
2021-12-09	0.865	0.885	0.865	0.880	0.593	3,389,070
2021-12-08	0.870	0.875	0.865	0.875	0.590	2,818,569
2021-12-07	0.870	0.875	0.865	0.870	0.587	4,580,809
2021-12-06	0.860	0.865	0.850	0.855	0.577	2,621,513
2021-12-03	0.850	0.860	0.850	0.860	0.580	2,311,628
2021-12-02	0.855	0.860	0.850	0.855	0.577	2,600,088
2021-12-01	0.860	0.865	0.855	0.860	0.580	2,695,992
2021-11-30	0.855	0.873	0.855	0.860	0.580	4,259,694
2021-11-29	0.860	0.860	0.845	0.855	0.577	4,794,392
2021-11-26	0.865	0.870	0.860	0.870	0.587	4,262,885
2021-11-25	0.855	0.870	0.855	0.865	0.583	2,152,675
2021-11-24	0.865	0.870	0.850	0.865	0.583	1,679,833
2021-11-23	0.860	0.865	0.850	0.860	0.580	2,765,399
2021-11-22	0.840	0.860	0.840	0.860	0.580	1,829,421
2021-11-19	0.830	0.855	0.830	0.850	0.573	2,646,138
2021-11-18	0.830	0.840	0.828	0.835	0.563	2,089,080
2021-11-17	0.835	0.835	0.825	0.830	0.560	1,954,912
2021-11-16	0.840	0.840	0.830	0.830	0.560	3,764,596
2021-11-15	0.840	0.845	0.840	0.840	0.566	1,626,199
2021-11-12	0.845	0.848	0.835	0.840	0.566	2,446,076
2021-11-11	0.845	0.845	0.835	0.835	0.563	2,484,459
2021-11-10	0.840	0.850	0.835	0.845	0.570	2,798,455
2021-11-09	0.845	0.848	0.835	0.835	0.563	1,944,127
2021-11-08	0.850	0.860	0.840	0.840	0.566	5,695,988
2021-11-05	0.820	0.860	0.820	0.850	0.573	7,329,861
2021-11-04	0.815	0.815	0.805	0.810	0.546	20,189,235
2021-11-03	0.810	0.820	0.810	0.815	0.550	1,867,882
2021-11-02	0.815	0.820	0.805	0.810	0.546	2,203,740
2021-11-01	0.820	0.825	0.810	0.810	0.546	4,864,129
2021-10-29	0.830	0.840	0.810	0.810	0.546	5,313,234
2021-10-28	0.830	0.833	0.820	0.820	0.553	3,754,802

← NewerPage 21 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.