Cromwell Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.425	0.435	0.420	0.430	0.405	3,461,444
2026-02-03	0.425	0.430	0.415	0.425	0.401	1,781,848
2026-02-02	0.415	0.428	0.410	0.425	0.401	2,000,074
2026-01-30	0.420	0.425	0.405	0.410	0.387	2,479,222
2026-01-29	0.425	0.425	0.415	0.420	0.396	1,410,698
2026-01-28	0.430	0.435	0.425	0.425	0.401	1,767,656
2026-01-27	0.430	0.435	0.425	0.430	0.405	1,537,960
2026-01-23	0.440	0.440	0.430	0.430	0.405	1,854,756
2026-01-22	0.440	0.440	0.430	0.440	0.415	2,289,888
2026-01-21	0.440	0.440	0.430	0.440	0.415	1,349,955
2026-01-20	0.440	0.445	0.435	0.440	0.415	4,882,529
2026-01-19	0.450	0.450	0.440	0.445	0.420	3,184,767
2026-01-16	0.445	0.455	0.443	0.455	0.429	1,618,814
2026-01-15	0.450	0.450	0.445	0.445	0.420	2,443,103
2026-01-14	0.445	0.455	0.445	0.455	0.429	1,509,941
2026-01-13	0.460	0.465	0.445	0.445	0.420	3,343,224
2026-01-12	0.455	0.465	0.450	0.455	0.429	5,145,830
2026-01-09	0.460	0.460	0.450	0.455	0.429	1,452,173
2026-01-08	0.460	0.460	0.455	0.460	0.434	711,039
2026-01-07	0.465	0.465	0.455	0.460	0.434	2,147,229
2026-01-06	0.470	0.470	0.460	0.460	0.434	1,324,432
2026-01-05	0.475	0.475	0.468	0.470	0.443	2,699,675
2026-01-02	0.470	0.480	0.465	0.475	0.448	1,146,646
2025-12-31	0.475	0.480	0.460	0.460	0.434	1,606,812
2025-12-30	0.480	0.485	0.465	0.475	0.448	2,965,907
2025-12-29	0.490	0.490	0.480	0.485	0.450	2,436,286
2025-12-24	0.485	0.490	0.485	0.490	0.455	658,792
2025-12-23	0.485	0.490	0.480	0.490	0.455	947,812
2025-12-22	0.480	0.490	0.480	0.490	0.455	1,570,898
2025-12-19	0.478	0.480	0.475	0.480	0.446	3,341,708
2025-12-18	0.470	0.480	0.468	0.480	0.446	3,118,023
2025-12-17	0.460	0.475	0.455	0.475	0.441	1,874,728
2025-12-16	0.470	0.470	0.450	0.465	0.432	4,859,444
2025-12-15	0.460	0.480	0.460	0.475	0.441	2,037,986
2025-12-12	0.475	0.475	0.465	0.465	0.432	3,941,646
2025-12-11	0.470	0.470	0.465	0.470	0.436	1,489,172
2025-12-10	0.470	0.475	0.460	0.475	0.441	3,967,021
2025-12-09	0.475	0.475	0.465	0.465	0.432	3,512,315
2025-12-08	0.480	0.480	0.475	0.475	0.441	1,894,880
2025-12-05	0.480	0.485	0.475	0.480	0.446	3,117,243
2025-12-04	0.480	0.480	0.473	0.480	0.446	2,881,414
2025-12-03	0.475	0.480	0.470	0.480	0.446	3,690,228
2025-12-02	0.470	0.480	0.460	0.475	0.441	5,053,668
2025-12-01	0.455	0.470	0.455	0.470	0.436	2,956,531
2025-11-28	0.465	0.465	0.450	0.455	0.422	2,822,490
2025-11-27	0.460	0.468	0.460	0.460	0.427	1,725,456
2025-11-26	0.465	0.475	0.460	0.465	0.432	2,294,967
2025-11-25	0.465	0.475	0.455	0.465	0.432	8,335,594
2025-11-24	0.440	0.465	0.440	0.465	0.432	7,562,315
2025-11-21	0.440	0.440	0.435	0.440	0.408	1,409,482
2025-11-20	0.445	0.450	0.440	0.440	0.408	4,342,880
2025-11-19	0.440	0.450	0.440	0.450	0.418	1,451,039
2025-11-18	0.450	0.453	0.445	0.445	0.413	1,747,354
2025-11-17	0.455	0.460	0.450	0.455	0.422	4,051,716
2025-11-14	0.460	0.465	0.455	0.455	0.422	2,916,454
2025-11-13	0.460	0.465	0.458	0.465	0.432	4,259,195
2025-11-12	0.460	0.465	0.450	0.465	0.432	1,523,745
2025-11-11	0.455	0.465	0.455	0.460	0.427	1,854,073
2025-11-10	0.460	0.465	0.455	0.455	0.422	1,599,156
2025-11-07	0.470	0.470	0.460	0.460	0.427	995,310

← NewerPage 4 of 5 · 254 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.