Cromwell Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.385	0.388	0.380	0.380	0.340	1,088,650
2025-05-20	0.380	0.385	0.378	0.385	0.344	1,601,772
2025-05-19	0.380	0.385	0.375	0.380	0.340	828,698
2025-05-16	0.383	0.385	0.375	0.375	0.335	658,988
2025-05-15	0.390	0.390	0.380	0.380	0.340	1,650,340
2025-05-14	0.385	0.390	0.383	0.390	0.349	1,732,654
2025-05-13	0.380	0.390	0.380	0.390	0.349	977,333
2025-05-12	0.380	0.385	0.380	0.380	0.340	1,238,200
2025-05-09	0.390	0.390	0.375	0.380	0.340	2,394,606
2025-05-08	0.375	0.390	0.375	0.390	0.349	1,561,078
2025-05-07	0.380	0.380	0.368	0.380	0.340	2,187,012
2025-05-06	0.385	0.390	0.380	0.380	0.340	500,879
2025-05-05	0.390	0.390	0.383	0.385	0.344	632,682
2025-05-02	0.380	0.390	0.380	0.385	0.344	2,201,688
2025-05-01	0.370	0.385	0.370	0.385	0.344	2,573,353
2025-04-30	0.370	0.375	0.365	0.375	0.335	2,266,856
2025-04-29	0.370	0.375	0.365	0.370	0.331	2,189,019
2025-04-28	0.370	0.375	0.370	0.375	0.335	1,659,721
2025-04-24	0.370	0.375	0.365	0.375	0.335	700,506
2025-04-23	0.365	0.370	0.360	0.365	0.326	2,150,149
2025-04-22	0.365	0.365	0.358	0.365	0.326	738,317
2025-04-17	0.365	0.365	0.360	0.365	0.326	906,979
2025-04-16	0.373	0.373	0.363	0.365	0.326	1,106,156
2025-04-15	0.380	0.385	0.370	0.375	0.335	711,580
2025-04-14	0.380	0.380	0.370	0.380	0.340	770,512
2025-04-11	0.380	0.385	0.373	0.375	0.335	2,352,469
2025-04-10	0.365	0.385	0.365	0.385	0.344	3,510,787
2025-04-09	0.350	0.370	0.350	0.370	0.331	1,884,145
2025-04-08	0.345	0.365	0.345	0.355	0.317	1,958,090
2025-04-07	0.350	0.353	0.338	0.350	0.313	5,058,556
2025-04-04	0.365	0.370	0.360	0.360	0.322	1,955,599
2025-04-03	0.370	0.370	0.360	0.365	0.326	1,540,095
2025-04-02	0.365	0.375	0.365	0.375	0.335	1,053,635
2025-04-01	0.370	0.370	0.365	0.365	0.326	871,659
2025-03-31	0.365	0.373	0.360	0.370	0.331	2,449,779
2025-03-28	0.380	0.380	0.365	0.365	0.326	922,015
2025-03-27	0.375	0.385	0.370	0.380	0.333	1,647,727
2025-03-26	0.375	0.380	0.370	0.375	0.329	905,341
2025-03-25	0.375	0.380	0.370	0.370	0.324	3,475,961
2025-03-24	0.375	0.380	0.375	0.380	0.333	2,354,033
2025-03-21	0.375	0.380	0.370	0.370	0.324	5,036,451
2025-03-20	0.380	0.385	0.370	0.370	0.324	3,745,863
2025-03-19	0.385	0.390	0.380	0.380	0.333	1,032,822
2025-03-18	0.380	0.390	0.380	0.380	0.333	941,641
2025-03-17	0.385	0.390	0.380	0.385	0.337	737,581
2025-03-14	0.380	0.390	0.375	0.380	0.333	2,538,383
2025-03-13	0.385	0.393	0.380	0.385	0.337	1,870,204
2025-03-12	0.385	0.395	0.380	0.380	0.333	3,322,124
2025-03-11	0.385	0.390	0.380	0.385	0.337	1,315,812
2025-03-10	0.385	0.395	0.380	0.390	0.342	1,796,068
2025-03-07	0.390	0.390	0.380	0.380	0.333	1,665,799
2025-03-06	0.395	0.395	0.390	0.395	0.346	1,289,006
2025-03-05	0.390	0.395	0.375	0.395	0.346	5,304,437
2025-03-04	0.405	0.405	0.390	0.390	0.342	1,051,819
2025-03-03	0.395	0.405	0.390	0.405	0.355	1,799,504
2025-02-28	0.400	0.405	0.390	0.395	0.346	3,345,229
2025-02-27	0.425	0.425	0.400	0.400	0.351	2,422,238
2025-02-26	0.425	0.430	0.415	0.420	0.368	1,408,858
2025-02-25	0.430	0.438	0.425	0.430	0.377	1,724,806
2025-02-24	0.430	0.435	0.425	0.425	0.372	2,668,161

← NewerPage 7 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.