Cromwell Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.430	0.443	0.430	0.430	0.377	1,900,279
2025-02-20	0.435	0.435	0.425	0.430	0.377	1,029,073
2025-02-19	0.430	0.440	0.420	0.435	0.381	2,091,175
2025-02-18	0.430	0.435	0.415	0.430	0.377	2,315,174
2025-02-17	0.425	0.430	0.418	0.425	0.372	1,272,816
2025-02-14	0.425	0.430	0.420	0.425	0.372	1,499,640
2025-02-13	0.405	0.428	0.403	0.420	0.368	4,766,259
2025-02-12	0.405	0.408	0.400	0.405	0.355	2,609,667
2025-02-11	0.400	0.408	0.400	0.405	0.355	1,140,292
2025-02-10	0.405	0.408	0.400	0.405	0.355	891,256
2025-02-07	0.400	0.405	0.400	0.405	0.355	869,144
2025-02-06	0.395	0.400	0.393	0.400	0.351	682,999
2025-02-05	0.395	0.400	0.395	0.400	0.351	208,075
2025-02-04	0.395	0.400	0.385	0.395	0.346	1,131,126
2025-02-03	0.390	0.395	0.385	0.390	0.342	1,471,019
2025-01-31	0.405	0.405	0.390	0.390	0.342	2,491,187
2025-01-30	0.410	0.410	0.400	0.400	0.351	1,116,974
2025-01-29	0.405	0.415	0.400	0.410	0.359	2,652,397
2025-01-28	0.400	0.405	0.400	0.405	0.355	800,666
2025-01-24	0.395	0.403	0.395	0.400	0.351	831,108
2025-01-23	0.400	0.405	0.395	0.400	0.351	598,240
2025-01-22	0.400	0.405	0.395	0.400	0.351	699,941
2025-01-21	0.395	0.405	0.395	0.400	0.351	1,031,378
2025-01-20	0.395	0.403	0.395	0.395	0.346	1,771,781
2025-01-17	0.390	0.403	0.390	0.400	0.351	1,078,182
2025-01-16	0.400	0.405	0.395	0.395	0.346	1,229,840
2025-01-15	0.400	0.405	0.390	0.390	0.342	2,022,220
2025-01-14	0.405	0.410	0.400	0.405	0.355	1,307,252
2025-01-13	0.410	0.410	0.395	0.400	0.351	1,331,142
2025-01-10	0.410	0.413	0.405	0.410	0.359	3,497,738
2025-01-09	0.400	0.410	0.395	0.410	0.359	4,641,431
2025-01-08	0.400	0.410	0.393	0.405	0.355	5,179,603
2025-01-07	0.390	0.400	0.390	0.395	0.346	990,605
2025-01-06	0.395	0.405	0.390	0.390	0.342	1,381,203
2025-01-03	0.395	0.400	0.385	0.395	0.346	1,323,966
2025-01-02	0.385	0.393	0.380	0.390	0.342	1,397,937
2024-12-31	0.380	0.385	0.365	0.380	0.333	2,025,324
2024-12-30	0.380	0.398	0.380	0.380	0.333	1,593,817
2024-12-27	0.400	0.400	0.393	0.400	0.344	1,386,306
2024-12-24	0.380	0.400	0.380	0.400	0.344	940,911
2024-12-23	0.385	0.390	0.380	0.380	0.327	811,683
2024-12-20	0.395	0.395	0.380	0.380	0.327	4,635,712
2024-12-19	0.395	0.405	0.385	0.390	0.335	3,588,014
2024-12-18	0.375	0.415	0.370	0.415	0.357	9,422,471
2024-12-17	0.365	0.375	0.365	0.370	0.318	1,475,718
2024-12-16	0.365	0.370	0.360	0.365	0.314	1,598,853
2024-12-13	0.370	0.370	0.360	0.365	0.314	1,082,859
2024-12-12	0.370	0.375	0.365	0.370	0.318	1,242,368
2024-12-11	0.355	0.370	0.355	0.365	0.314	1,761,198
2024-12-10	0.370	0.373	0.355	0.355	0.305	4,204,841
2024-12-09	0.380	0.383	0.370	0.370	0.318	2,348,759
2024-12-06	0.380	0.390	0.380	0.385	0.331	2,710,867
2024-12-05	0.385	0.390	0.380	0.385	0.331	2,641,843
2024-12-04	0.385	0.385	0.375	0.380	0.327	2,581,115
2024-12-03	0.380	0.390	0.380	0.390	0.335	1,389,677
2024-12-02	0.380	0.385	0.380	0.385	0.331	947,428
2024-11-29	0.380	0.390	0.380	0.380	0.327	1,972,407
2024-11-28	0.380	0.385	0.380	0.380	0.327	1,243,633
2024-11-27	0.385	0.388	0.375	0.385	0.331	1,412,577
2024-11-26	0.380	0.388	0.380	0.380	0.327	1,274,756

← NewerPage 8 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.