Cedar Woods Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 4.680 | 4.680 | 4.470 | 4.580 | 4.010 | 42,643 |
| 2024-06-07 | 4.630 | 4.670 | 4.605 | 4.620 | 4.045 | 53,265 |
| 2024-06-06 | 4.550 | 4.630 | 4.500 | 4.630 | 4.054 | 30,009 |
| 2024-06-05 | 4.480 | 4.540 | 4.480 | 4.540 | 3.975 | 22,606 |
| 2024-06-04 | 4.500 | 4.500 | 4.450 | 4.480 | 3.923 | 5,572 |
| 2024-06-03 | 4.400 | 4.500 | 4.400 | 4.500 | 3.940 | 25,258 |
| 2024-05-31 | 4.390 | 4.440 | 4.330 | 4.380 | 3.835 | 18,556 |
| 2024-05-30 | 4.400 | 4.450 | 4.360 | 4.360 | 3.818 | 16,451 |
| 2024-05-29 | 4.490 | 4.490 | 4.390 | 4.410 | 3.861 | 22,617 |
| 2024-05-28 | 4.520 | 4.520 | 4.370 | 4.490 | 3.931 | 1,572,719 |
| 2024-05-27 | 4.460 | 4.470 | 4.380 | 4.410 | 3.861 | 15,241 |
| 2024-05-24 | 4.360 | 4.460 | 4.360 | 4.460 | 3.905 | 1,974 |
| 2024-05-23 | 4.400 | 4.460 | 4.350 | 4.440 | 3.888 | 12,047 |
| 2024-05-22 | 4.590 | 4.590 | 4.300 | 4.410 | 3.861 | 77,527 |
| 2024-05-21 | 4.640 | 4.640 | 4.570 | 4.570 | 4.001 | 5,222 |
| 2024-05-20 | 4.600 | 4.630 | 4.570 | 4.600 | 4.028 | 15,166 |
| 2024-05-17 | 4.610 | 4.670 | 4.600 | 4.640 | 4.063 | 22,875 |
| 2024-05-16 | 4.740 | 4.740 | 4.620 | 4.670 | 4.089 | 310,351 |
| 2024-05-15 | 4.600 | 4.750 | 4.600 | 4.750 | 4.159 | 8,705 |
| 2024-05-14 | 4.640 | 4.640 | 4.600 | 4.600 | 4.028 | 12,898 |
| 2024-05-13 | 4.570 | 4.640 | 4.570 | 4.640 | 4.063 | 4,385 |
| 2024-05-10 | 4.600 | 4.670 | 4.570 | 4.570 | 4.001 | 1,514 |
| 2024-05-09 | 4.620 | 4.670 | 4.600 | 4.600 | 4.028 | 13,677 |
| 2024-05-08 | 4.720 | 4.750 | 4.640 | 4.680 | 4.098 | 10,228 |
| 2024-05-07 | 4.670 | 4.750 | 4.660 | 4.750 | 4.159 | 69,957 |
| 2024-05-06 | 4.650 | 4.670 | 4.600 | 4.600 | 4.028 | 14,417 |
| 2024-05-03 | 4.690 | 4.700 | 4.630 | 4.630 | 4.054 | 29,811 |
| 2024-05-02 | 4.680 | 4.720 | 4.680 | 4.680 | 4.098 | 2,238 |
| 2024-05-01 | 4.720 | 4.730 | 4.640 | 4.690 | 4.106 | 4,870 |
| 2024-04-30 | 4.550 | 4.750 | 4.550 | 4.750 | 4.159 | 130,380 |
| 2024-04-29 | 4.520 | 4.650 | 4.520 | 4.580 | 4.010 | 10,734 |
| 2024-04-26 | 4.500 | 4.520 | 4.460 | 4.520 | 3.958 | 26,685 |
| 2024-04-24 | 4.520 | 4.520 | 4.460 | 4.460 | 3.905 | 51,704 |
| 2024-04-23 | 4.480 | 4.540 | 4.480 | 4.510 | 3.949 | 32,984 |
| 2024-04-22 | 4.550 | 4.550 | 4.490 | 4.500 | 3.940 | 20,580 |
| 2024-04-19 | 4.540 | 4.580 | 4.470 | 4.500 | 3.940 | 38,281 |
| 2024-04-18 | 4.520 | 4.540 | 4.490 | 4.530 | 3.966 | 16,862 |
| 2024-04-17 | 4.500 | 4.570 | 4.490 | 4.520 | 3.958 | 14,040 |
| 2024-04-16 | 4.540 | 4.540 | 4.460 | 4.490 | 3.931 | 28,997 |
| 2024-04-15 | 4.590 | 4.650 | 4.530 | 4.540 | 3.975 | 21,415 |
| 2024-04-12 | 4.650 | 4.700 | 4.590 | 4.590 | 4.019 | 24,241 |
| 2024-04-11 | 4.610 | 4.670 | 4.580 | 4.610 | 4.036 | 47,003 |
| 2024-04-10 | 4.675 | 4.690 | 4.620 | 4.620 | 4.045 | 51,361 |
| 2024-04-09 | 4.685 | 4.700 | 4.650 | 4.690 | 4.106 | 35,973 |
| 2024-04-08 | 4.720 | 4.735 | 4.680 | 4.700 | 4.115 | 20,102 |
| 2024-04-05 | 4.700 | 4.720 | 4.660 | 4.670 | 4.089 | 19,207 |
| 2024-04-04 | 4.710 | 4.740 | 4.670 | 4.740 | 4.150 | 21,367 |
| 2024-04-03 | 4.800 | 4.800 | 4.670 | 4.780 | 4.185 | 42,474 |
| 2024-04-02 | 4.680 | 4.850 | 4.670 | 4.830 | 4.229 | 90,982 |
| 2024-03-28 | 4.690 | 4.850 | 4.680 | 4.800 | 4.203 | 78,369 |
| 2024-03-27 | 4.700 | 4.770 | 4.680 | 4.700 | 4.115 | 22,495 |
| 2024-03-26 | 4.800 | 4.800 | 4.670 | 4.690 | 4.106 | 57,840 |
| 2024-03-25 | 4.820 | 4.970 | 4.710 | 4.760 | 4.168 | 16,654 |
| 2024-03-22 | 4.950 | 4.950 | 4.790 | 4.810 | 4.142 | 31,169 |
| 2024-03-21 | 4.795 | 4.960 | 4.770 | 4.940 | 4.253 | 47,152 |
| 2024-03-20 | 4.720 | 4.980 | 4.720 | 4.840 | 4.167 | 59,036 |
| 2024-03-19 | 4.720 | 4.780 | 4.690 | 4.720 | 4.064 | 199,083 |
| 2024-03-18 | 4.770 | 4.770 | 4.700 | 4.710 | 4.055 | 5,352 |
| 2024-03-15 | 4.640 | 4.790 | 4.630 | 4.790 | 4.124 | 25,853 |
| 2024-03-14 | 4.740 | 4.740 | 4.620 | 4.630 | 3.987 | 12,346 |
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.