Cedar Woods Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	4.700	4.730	4.620	4.620	3.978	50,286
2024-03-12	4.780	4.780	4.680	4.690	4.038	15,378
2024-03-11	4.750	4.790	4.690	4.790	4.124	11,507
2024-03-08	4.700	4.750	4.670	4.750	4.090	13,720
2024-03-07	4.680	4.750	4.680	4.710	4.055	26,724
2024-03-06	4.710	4.740	4.680	4.680	4.030	212,185
2024-03-05	4.710	4.750	4.660	4.750	4.090	28,880
2024-03-04	4.700	4.790	4.655	4.710	4.055	19,976
2024-03-01	4.650	4.690	4.620	4.690	4.038	15,466
2024-02-29	4.650	4.670	4.610	4.640	3.995	14,341
2024-02-28	4.740	4.760	4.650	4.750	4.090	41,859
2024-02-27	4.850	4.850	4.660	4.760	4.098	40,435
2024-02-26	4.750	4.790	4.750	4.770	4.107	53,374
2024-02-23	4.840	4.850	4.750	4.750	4.090	39,759
2024-02-22	4.860	4.860	4.500	4.800	4.133	72,036
2024-02-21	4.650	4.845	4.650	4.760	4.098	67,304
2024-02-20	4.530	4.600	4.530	4.540	3.909	7,872
2024-02-19	4.580	4.600	4.510	4.530	3.900	15,159
2024-02-16	4.740	4.740	4.540	4.540	3.909	83,882
2024-02-15	4.740	4.740	4.610	4.610	3.969	49,013
2024-02-14	4.600	4.740	4.595	4.740	4.081	11,081
2024-02-13	4.660	4.690	4.550	4.600	3.961	59,492
2024-02-12	4.740	4.740	4.600	4.740	4.081	53,535
2024-02-09	4.700	4.740	4.700	4.710	4.055	14,627
2024-02-08	4.720	4.740	4.700	4.740	4.081	6,050
2024-02-07	4.740	4.740	4.630	4.740	4.081	56,184
2024-02-06	4.640	4.750	4.630	4.750	4.090	22,395
2024-02-05	4.760	4.760	4.610	4.640	3.995	46,952
2024-02-02	4.790	4.810	4.760	4.760	4.098	1,887
2024-02-01	4.850	4.850	4.750	4.760	4.098	43,776
2024-01-31	4.900	4.900	4.790	4.840	4.167	22,300
2024-01-30	4.820	4.870	4.795	4.850	4.176	27,306
2024-01-29	4.840	4.860	4.810	4.820	4.150	28,207
2024-01-25	4.790	4.870	4.790	4.860	4.185	8,600
2024-01-24	4.860	4.880	4.780	4.880	4.202	47,043
2024-01-23	4.830	4.950	4.810	4.950	4.262	28,008
2024-01-22	4.820	4.950	4.820	4.950	4.262	7,289
2024-01-19	4.850	4.905	4.830	4.860	4.185	8,171
2024-01-18	4.900	4.900	4.830	4.840	4.167	23,644
2024-01-17	4.910	4.920	4.900	4.910	4.228	8,359
2024-01-16	4.920	4.950	4.860	4.950	4.262	8,202
2024-01-15	4.900	4.950	4.890	4.950	4.262	35,787
2024-01-12	4.950	4.950	4.900	4.900	4.219	22,016
2024-01-11	4.950	4.970	4.860	4.950	4.262	35,650
2024-01-10	4.850	4.950	4.850	4.950	4.262	14,813
2024-01-09	4.900	4.900	4.800	4.890	4.210	32,668
2024-01-08	4.870	4.900	4.830	4.900	4.219	10,876
2024-01-05	4.850	4.900	4.830	4.900	4.219	25,046
2024-01-04	4.910	4.950	4.830	4.870	4.193	53,371
2024-01-03	4.950	4.990	4.950	4.990	4.296	17,464
2024-01-02	4.990	4.990	4.900	4.980	4.288	17,508
2023-12-29	4.970	4.990	4.920	4.990	4.296	19,204
2023-12-28	4.960	5.000	4.950	4.970	4.279	11,877
2023-12-27	4.900	5.100	4.860	4.860	4.185	39,317
2023-12-22	4.830	4.900	4.750	4.900	4.219	22,734
2023-12-21	4.910	4.960	4.860	4.960	4.271	24,678
2023-12-20	4.940	4.940	4.790	4.910	4.228	36,690
2023-12-19	4.950	4.950	4.750	4.850	4.176	79,632
2023-12-18	4.830	4.950	4.750	4.950	4.262	23,880
2023-12-15	4.760	4.870	4.670	4.780	4.116	58,702

← NewerPage 12 of 22 · 1,269 trading daysOlder →

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.