Cromwell Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.390	0.390	0.380	0.380	0.327	1,903,329
2024-11-22	0.385	0.393	0.380	0.385	0.331	2,537,514
2024-11-21	0.395	0.395	0.385	0.385	0.331	1,833,510
2024-11-20	0.410	0.415	0.395	0.395	0.340	2,577,138
2024-11-19	0.415	0.415	0.400	0.400	0.344	1,709,606
2024-11-18	0.400	0.415	0.400	0.410	0.353	1,856,809
2024-11-15	0.390	0.405	0.390	0.400	0.344	1,551,339
2024-11-14	0.390	0.390	0.385	0.390	0.335	1,745,772
2024-11-13	0.395	0.400	0.390	0.390	0.335	1,089,714
2024-11-12	0.395	0.400	0.393	0.395	0.340	791,330
2024-11-11	0.390	0.400	0.390	0.390	0.335	556,780
2024-11-08	0.395	0.400	0.390	0.395	0.340	987,263
2024-11-07	0.405	0.408	0.390	0.390	0.335	3,238,059
2024-11-06	0.405	0.410	0.405	0.405	0.348	514,153
2024-11-05	0.410	0.410	0.405	0.405	0.348	510,767
2024-11-04	0.410	0.410	0.400	0.405	0.348	1,247,469
2024-11-01	0.415	0.415	0.405	0.405	0.348	384,612
2024-10-31	0.415	0.415	0.405	0.415	0.357	2,397,603
2024-10-30	0.415	0.415	0.405	0.410	0.353	6,256,153
2024-10-29	0.415	0.415	0.405	0.410	0.353	1,837,191
2024-10-28	0.420	0.425	0.410	0.415	0.357	1,151,119
2024-10-25	0.430	0.430	0.420	0.425	0.365	1,138,352
2024-10-24	0.430	0.435	0.425	0.430	0.370	1,545,986
2024-10-23	0.435	0.440	0.430	0.430	0.370	2,584,464
2024-10-22	0.435	0.440	0.425	0.440	0.378	2,152,423
2024-10-21	0.440	0.440	0.425	0.435	0.374	2,200,432
2024-10-18	0.440	0.440	0.430	0.440	0.378	2,627,646
2024-10-17	0.440	0.445	0.435	0.445	0.383	1,536,099
2024-10-16	0.420	0.440	0.420	0.435	0.374	2,332,601
2024-10-15	0.420	0.425	0.410	0.425	0.365	2,954,997
2024-10-14	0.435	0.440	0.405	0.415	0.357	8,136,380
2024-10-11	0.445	0.445	0.435	0.435	0.374	683,438
2024-10-10	0.445	0.448	0.440	0.440	0.378	1,986,827
2024-10-09	0.450	0.450	0.440	0.445	0.383	2,626,329
2024-10-08	0.450	0.450	0.445	0.450	0.387	1,415,255
2024-10-07	0.445	0.450	0.445	0.445	0.383	866,048
2024-10-04	0.460	0.460	0.445	0.450	0.387	3,522,770
2024-10-03	0.465	0.465	0.460	0.460	0.396	1,066,117
2024-10-02	0.450	0.470	0.445	0.465	0.400	4,677,723
2024-10-01	0.450	0.460	0.448	0.455	0.391	4,170,042
2024-09-30	0.440	0.450	0.440	0.450	0.387	3,643,981
2024-09-27	0.430	0.445	0.428	0.440	0.378	2,215,555
2024-09-26	0.420	0.430	0.415	0.430	0.363	3,145,754
2024-09-25	0.420	0.420	0.415	0.420	0.355	745,765
2024-09-24	0.415	0.425	0.410	0.410	0.346	3,259,283
2024-09-23	0.420	0.420	0.410	0.410	0.346	2,331,720
2024-09-20	0.440	0.443	0.425	0.425	0.359	6,459,210
2024-09-19	0.435	0.445	0.433	0.440	0.372	1,198,943
2024-09-18	0.440	0.440	0.430	0.435	0.368	867,727
2024-09-17	0.430	0.440	0.430	0.435	0.368	1,054,783
2024-09-16	0.425	0.435	0.420	0.435	0.368	1,515,667
2024-09-13	0.420	0.430	0.420	0.430	0.363	1,507,781
2024-09-12	0.420	0.425	0.410	0.425	0.359	1,407,068
2024-09-11	0.405	0.420	0.405	0.415	0.351	1,353,758
2024-09-10	0.405	0.415	0.400	0.410	0.346	1,300,280
2024-09-09	0.400	0.405	0.395	0.400	0.338	694,613
2024-09-06	0.400	0.408	0.400	0.400	0.338	691,850
2024-09-05	0.395	0.410	0.395	0.405	0.342	1,788,063
2024-09-04	0.410	0.410	0.395	0.395	0.334	2,049,263
2024-09-03	0.405	0.415	0.405	0.410	0.346	1,725,845

← NewerPage 9 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.