Cromwell Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.460	0.470	0.460	0.470	0.436	2,294,362
2025-11-05	0.460	0.465	0.450	0.465	0.432	6,613,353
2025-11-04	0.460	0.465	0.458	0.465	0.432	2,115,957
2025-11-03	0.465	0.468	0.460	0.460	0.427	922,907
2025-10-31	0.460	0.465	0.455	0.465	0.432	2,650,880
2025-10-30	0.465	0.465	0.450	0.460	0.427	2,520,844
2025-10-29	0.475	0.475	0.465	0.465	0.432	1,640,963
2025-10-28	0.475	0.483	0.470	0.480	0.446	2,689,670
2025-10-27	0.475	0.478	0.470	0.475	0.441	1,285,045
2025-10-24	0.470	0.475	0.465	0.470	0.436	3,913,062
2025-10-23	0.450	0.475	0.450	0.465	0.432	4,640,522
2025-10-22	0.455	0.460	0.455	0.455	0.422	4,603,814
2025-10-21	0.465	0.465	0.455	0.455	0.422	5,396,814
2025-10-20	0.460	0.465	0.455	0.455	0.422	4,577,407
2025-10-17	0.465	0.475	0.455	0.465	0.432	5,427,200
2025-10-16	0.470	0.473	0.465	0.470	0.436	3,516,250
2025-10-15	0.470	0.475	0.465	0.465	0.432	4,935,617
2025-10-14	0.465	0.475	0.460	0.470	0.436	1,395,679
2025-10-13	0.460	0.475	0.460	0.475	0.441	3,345,627
2025-10-10	0.470	0.470	0.460	0.465	0.432	2,143,987
2025-10-09	0.480	0.480	0.465	0.475	0.441	2,888,373
2025-10-08	0.475	0.480	0.470	0.475	0.441	2,458,736
2025-10-07	0.490	0.490	0.480	0.485	0.450	3,630,250
2025-10-06	0.485	0.495	0.485	0.490	0.455	1,786,065
2025-10-03	0.485	0.490	0.480	0.490	0.455	5,286,485
2025-10-02	0.465	0.485	0.465	0.485	0.450	5,718,575
2025-10-01	0.455	0.465	0.450	0.465	0.432	8,914,510
2025-09-30	0.465	0.475	0.455	0.455	0.422	11,280,144
2025-09-29	0.470	0.475	0.460	0.465	0.432	2,118,409
2025-09-26	0.495	0.495	0.465	0.470	0.429	4,989,116
2025-09-25	0.485	0.500	0.480	0.495	0.452	9,011,448
2025-09-24	0.490	0.490	0.475	0.480	0.438	2,458,093
2025-09-23	0.485	0.485	0.478	0.480	0.438	2,031,704
2025-09-22	0.490	0.490	0.473	0.485	0.443	3,037,066
2025-09-19	0.480	0.490	0.478	0.490	0.448	48,848,543
2025-09-18	0.475	0.485	0.465	0.485	0.443	3,240,169
2025-09-17	0.475	0.485	0.470	0.475	0.434	3,576,061
2025-09-16	0.485	0.495	0.480	0.480	0.438	3,999,136
2025-09-15	0.480	0.488	0.475	0.485	0.443	2,763,637
2025-09-12	0.490	0.500	0.480	0.480	0.438	3,916,529
2025-09-11	0.485	0.490	0.478	0.490	0.448	5,177,388
2025-09-10	0.475	0.485	0.470	0.485	0.443	5,155,948
2025-09-09	0.465	0.475	0.460	0.475	0.434	2,502,280
2025-09-08	0.455	0.470	0.455	0.470	0.429	2,952,687
2025-09-05	0.455	0.460	0.450	0.450	0.411	2,090,335
2025-09-04	0.450	0.455	0.448	0.455	0.416	1,265,559
2025-09-03	0.450	0.455	0.445	0.450	0.411	1,970,655
2025-09-02	0.460	0.460	0.445	0.450	0.411	2,263,794
2025-09-01	0.440	0.465	0.440	0.460	0.420	3,850,162
2025-08-29	0.450	0.450	0.440	0.445	0.406	911,530
2025-08-28	0.440	0.450	0.435	0.445	0.406	2,925,618
2025-08-27	0.435	0.435	0.425	0.430	0.393	1,261,141
2025-08-26	0.435	0.440	0.430	0.435	0.397	4,297,059
2025-08-25	0.440	0.443	0.430	0.440	0.402	2,575,899
2025-08-22	0.430	0.430	0.420	0.430	0.393	2,109,600
2025-08-21	0.425	0.435	0.425	0.430	0.393	1,768,706
2025-08-20	0.440	0.450	0.420	0.430	0.393	4,634,221
2025-08-19	0.435	0.445	0.435	0.440	0.402	2,103,286
2025-08-18	0.440	0.445	0.428	0.440	0.402	3,307,720
2025-08-15	0.430	0.445	0.428	0.445	0.406	2,909,809

← NewerPage 5 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.