Cromwell Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.435	0.440	0.430	0.430	0.393	1,503,594
2025-08-13	0.445	0.445	0.430	0.430	0.393	2,984,943
2025-08-12	0.445	0.450	0.430	0.440	0.402	1,937,129
2025-08-11	0.440	0.460	0.435	0.450	0.411	5,084,511
2025-08-08	0.440	0.445	0.433	0.440	0.402	3,892,517
2025-08-07	0.430	0.445	0.430	0.445	0.406	2,894,683
2025-08-06	0.430	0.435	0.420	0.425	0.388	3,243,013
2025-08-05	0.425	0.430	0.418	0.430	0.393	3,493,437
2025-08-04	0.415	0.420	0.410	0.420	0.384	1,782,065
2025-08-01	0.415	0.418	0.405	0.415	0.379	1,983,623
2025-07-31	0.410	0.418	0.405	0.415	0.379	1,694,677
2025-07-30	0.400	0.415	0.400	0.410	0.375	3,609,380
2025-07-29	0.410	0.415	0.400	0.400	0.365	2,712,091
2025-07-28	0.400	0.410	0.395	0.410	0.375	4,683,158
2025-07-25	0.400	0.405	0.395	0.400	0.365	7,571,762
2025-07-24	0.400	0.405	0.395	0.405	0.370	3,017,717
2025-07-23	0.400	0.405	0.395	0.405	0.370	6,505,235
2025-07-22	0.395	0.405	0.385	0.395	0.361	10,295,517
2025-07-21	0.365	0.395	0.365	0.395	0.361	10,927,679
2025-07-18	0.370	0.370	0.365	0.365	0.333	1,795,430
2025-07-17	0.365	0.375	0.355	0.365	0.333	6,679,715
2025-07-16	0.350	0.363	0.350	0.360	0.329	2,636,035
2025-07-15	0.370	0.373	0.355	0.355	0.324	6,959,223
2025-07-14	0.370	0.380	0.365	0.375	0.343	3,706,543
2025-07-11	0.365	0.375	0.360	0.370	0.338	6,782,522
2025-07-10	0.350	0.365	0.350	0.365	0.333	3,922,993
2025-07-09	0.355	0.355	0.343	0.350	0.320	6,889,574
2025-07-08	0.360	0.360	0.350	0.350	0.320	1,914,788
2025-07-07	0.365	0.365	0.350	0.360	0.329	3,096,322
2025-07-04	0.355	0.360	0.350	0.360	0.329	3,164,266
2025-07-03	0.345	0.355	0.345	0.350	0.320	2,749,082
2025-07-02	0.350	0.353	0.340	0.345	0.315	3,363,450
2025-07-01	0.335	0.350	0.335	0.350	0.320	6,653,938
2025-06-30	0.345	0.345	0.335	0.340	0.311	6,185,732
2025-06-27	0.345	0.345	0.340	0.345	0.315	2,714,617
2025-06-26	0.345	0.353	0.345	0.350	0.313	3,605,259
2025-06-25	0.345	0.355	0.345	0.350	0.313	12,888,037
2025-06-24	0.345	0.350	0.340	0.350	0.313	7,093,665
2025-06-23	0.340	0.345	0.335	0.345	0.308	3,296,381
2025-06-20	0.345	0.350	0.340	0.345	0.308	8,159,370
2025-06-19	0.350	0.350	0.340	0.345	0.308	4,170,038
2025-06-18	0.350	0.355	0.345	0.345	0.308	6,281,112
2025-06-17	0.355	0.360	0.345	0.345	0.308	3,845,431
2025-06-16	0.350	0.360	0.350	0.355	0.317	2,945,434
2025-06-13	0.360	0.363	0.345	0.355	0.317	5,321,270
2025-06-12	0.360	0.368	0.355	0.365	0.326	7,079,158
2025-06-11	0.355	0.370	0.355	0.365	0.326	9,690,410
2025-06-10	0.360	0.365	0.345	0.355	0.317	5,484,215
2025-06-06	0.355	0.365	0.355	0.360	0.322	3,034,720
2025-06-05	0.365	0.365	0.355	0.360	0.322	3,982,730
2025-06-04	0.355	0.373	0.350	0.365	0.326	12,700,292
2025-06-03	0.355	0.360	0.345	0.350	0.313	5,375,975
2025-06-02	0.355	0.360	0.350	0.355	0.317	3,897,230
2025-05-30	0.365	0.365	0.350	0.350	0.313	12,638,771
2025-05-29	0.365	0.373	0.360	0.365	0.326	13,675,157
2025-05-28	0.365	0.380	0.360	0.370	0.331	10,718,466
2025-05-27	0.370	0.370	0.355	0.360	0.322	6,456,813
2025-05-26	0.360	0.375	0.358	0.370	0.331	9,918,163
2025-05-23	0.355	0.360	0.345	0.355	0.317	9,959,672
2025-05-22	0.345	0.365	0.340	0.350	0.313	308,192,757

← NewerPage 6 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.