Cedar Woods Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 5.510 | 5.640 | 5.510 | 5.600 | 4.903 | 262,554 |
| 2024-09-02 | 5.590 | 5.605 | 5.570 | 5.590 | 4.895 | 134,315 |
| 2024-08-30 | 5.550 | 5.600 | 5.500 | 5.590 | 4.895 | 61,671 |
| 2024-08-29 | 5.580 | 5.590 | 5.520 | 5.570 | 4.877 | 29,803 |
| 2024-08-28 | 5.670 | 5.675 | 5.540 | 5.560 | 4.868 | 88,846 |
| 2024-08-27 | 5.600 | 5.700 | 5.560 | 5.660 | 4.956 | 45,032 |
| 2024-08-26 | 5.550 | 5.630 | 5.500 | 5.630 | 4.930 | 98,429 |
| 2024-08-23 | 5.420 | 5.540 | 5.360 | 5.540 | 4.851 | 86,555 |
| 2024-08-22 | 5.460 | 5.580 | 5.360 | 5.440 | 4.763 | 242,752 |
| 2024-08-21 | 5.150 | 5.440 | 5.150 | 5.440 | 4.763 | 550,405 |
| 2024-08-20 | 5.000 | 5.005 | 4.920 | 4.930 | 4.317 | 67,229 |
| 2024-08-19 | 4.930 | 5.000 | 4.930 | 5.000 | 4.378 | 27,060 |
| 2024-08-16 | 4.950 | 4.980 | 4.900 | 4.950 | 4.334 | 11,030 |
| 2024-08-15 | 4.950 | 4.990 | 4.910 | 4.920 | 4.308 | 40,939 |
| 2024-08-14 | 4.870 | 5.000 | 4.870 | 4.990 | 4.369 | 75,942 |
| 2024-08-13 | 4.905 | 4.905 | 4.840 | 4.900 | 4.290 | 9,494 |
| 2024-08-12 | 4.950 | 4.960 | 4.840 | 4.880 | 4.273 | 31,752 |
| 2024-08-09 | 4.960 | 4.990 | 4.875 | 4.990 | 4.369 | 60,553 |
| 2024-08-08 | 4.980 | 4.980 | 4.835 | 4.890 | 4.282 | 28,665 |
| 2024-08-07 | 4.890 | 4.970 | 4.850 | 4.850 | 4.247 | 77,646 |
| 2024-08-06 | 4.860 | 4.940 | 4.850 | 4.900 | 4.290 | 77,264 |
| 2024-08-05 | 5.000 | 5.000 | 4.850 | 4.880 | 4.273 | 31,833 |
| 2024-08-02 | 4.910 | 5.000 | 4.900 | 5.000 | 4.378 | 38,981 |
| 2024-08-01 | 4.970 | 5.000 | 4.910 | 4.960 | 4.343 | 20,881 |
| 2024-07-31 | 4.910 | 4.980 | 4.890 | 4.950 | 4.334 | 57,961 |
| 2024-07-30 | 4.870 | 4.940 | 4.770 | 4.880 | 4.273 | 94,777 |
| 2024-07-29 | 4.900 | 4.900 | 4.830 | 4.870 | 4.264 | 136,262 |
| 2024-07-26 | 4.860 | 4.880 | 4.745 | 4.880 | 4.273 | 46,269 |
| 2024-07-25 | 4.900 | 4.900 | 4.670 | 4.850 | 4.247 | 71,422 |
| 2024-07-24 | 4.970 | 4.970 | 4.810 | 4.880 | 4.273 | 205,247 |
| 2024-07-23 | 4.840 | 4.950 | 4.805 | 4.950 | 4.334 | 44,500 |
| 2024-07-22 | 4.890 | 4.890 | 4.800 | 4.800 | 4.203 | 11,145 |
| 2024-07-19 | 4.900 | 4.940 | 4.810 | 4.850 | 4.247 | 44,202 |
| 2024-07-18 | 4.810 | 4.900 | 4.765 | 4.900 | 4.290 | 37,258 |
| 2024-07-17 | 4.750 | 4.860 | 4.750 | 4.800 | 4.203 | 100,952 |
| 2024-07-16 | 4.930 | 4.930 | 4.720 | 4.730 | 4.142 | 52,863 |
| 2024-07-15 | 4.850 | 4.920 | 4.720 | 4.920 | 4.308 | 46,777 |
| 2024-07-12 | 4.800 | 4.860 | 4.720 | 4.750 | 4.159 | 57,893 |
| 2024-07-11 | 4.765 | 4.870 | 4.740 | 4.800 | 4.203 | 81,437 |
| 2024-07-10 | 4.690 | 4.790 | 4.680 | 4.740 | 4.150 | 39,799 |
| 2024-07-09 | 4.640 | 4.720 | 4.640 | 4.700 | 4.115 | 15,092 |
| 2024-07-08 | 4.670 | 4.720 | 4.630 | 4.710 | 4.124 | 22,127 |
| 2024-07-05 | 4.620 | 4.720 | 4.620 | 4.720 | 4.133 | 13,197 |
| 2024-07-04 | 4.720 | 4.720 | 4.620 | 4.620 | 4.045 | 11,535 |
| 2024-07-03 | 4.630 | 4.720 | 4.630 | 4.660 | 4.080 | 2,684 |
| 2024-07-02 | 4.650 | 4.680 | 4.620 | 4.630 | 4.054 | 26,782 |
| 2024-07-01 | 4.600 | 4.710 | 4.600 | 4.620 | 4.045 | 9,319 |
| 2024-06-28 | 4.620 | 4.730 | 4.600 | 4.730 | 4.142 | 20,835 |
| 2024-06-27 | 4.570 | 4.750 | 4.570 | 4.750 | 4.159 | 10,492 |
| 2024-06-26 | 4.635 | 4.650 | 4.580 | 4.600 | 4.028 | 4,538 |
| 2024-06-25 | 4.600 | 4.630 | 4.570 | 4.610 | 4.036 | 17,443 |
| 2024-06-24 | 4.600 | 4.650 | 4.590 | 4.650 | 4.071 | 38,673 |
| 2024-06-21 | 4.780 | 4.780 | 4.570 | 4.600 | 4.028 | 25,803 |
| 2024-06-20 | 4.600 | 4.800 | 4.550 | 4.800 | 4.203 | 52,861 |
| 2024-06-19 | 4.560 | 4.600 | 4.520 | 4.600 | 4.028 | 25,958 |
| 2024-06-18 | 4.620 | 4.620 | 4.545 | 4.550 | 3.984 | 15,167 |
| 2024-06-17 | 4.520 | 4.640 | 4.500 | 4.630 | 4.054 | 273,095 |
| 2024-06-14 | 4.500 | 4.570 | 4.460 | 4.510 | 3.949 | 12,183 |
| 2024-06-13 | 4.480 | 4.515 | 4.480 | 4.500 | 3.940 | 12,987 |
| 2024-06-12 | 4.580 | 4.580 | 4.420 | 4.490 | 3.931 | 21,219 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 0.2500 AUD |
| 2026-03-23 | 0.1400 AUD |
| 2025-10-01 | 0.1900 AUD |
| 2025-03-31 | 0.1000 AUD |
| 2024-09-25 | 0.1700 AUD |
| 2024-03-25 | 0.0800 AUD |
| 2023-09-27 | 0.0700 AUD |
| 2023-03-28 | 0.1300 AUD |
| 2022-09-28 | 0.1450 AUD |
| 2022-03-30 | 0.1300 AUD |
| 2021-09-29 | 0.1350 AUD |
| 2021-03-29 | 0.1300 AUD |
| 2020-09-30 | 0.0650 AUD |
| 2020-03-23 | 0.1250 AUD |
| 2019-09-25 | 0.1350 AUD |
| 2019-03-25 | 0.1800 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.