Cedar Woods Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	4.780	4.830	4.760	4.790	4.124	36,163
2023-12-13	4.660	4.835	4.650	4.810	4.142	180,295
2023-12-12	4.760	4.780	4.660	4.700	4.047	40,429
2023-12-11	4.770	4.790	4.670	4.740	4.081	23,852
2023-12-08	4.820	4.820	4.720	4.770	4.107	3,363
2023-12-07	4.720	4.820	4.650	4.820	4.150	54,982
2023-12-06	4.730	4.820	4.680	4.750	4.090	32,116
2023-12-05	4.620	4.820	4.550	4.820	4.150	198,497
2023-12-04	4.680	4.680	4.620	4.620	3.978	27,193
2023-12-01	4.660	4.720	4.650	4.650	4.004	40,871
2023-11-30	4.640	4.670	4.640	4.660	4.012	35,150
2023-11-29	4.680	4.680	4.620	4.650	4.004	11,636
2023-11-28	4.650	4.720	4.650	4.680	4.030	12,655
2023-11-27	4.750	4.790	4.650	4.650	4.004	51,820
2023-11-24	4.770	4.775	4.730	4.750	4.090	34,531
2023-11-23	4.700	4.800	4.700	4.800	4.133	51,709
2023-11-22	4.690	4.700	4.650	4.680	4.030	18,246
2023-11-21	4.750	4.750	4.650	4.690	4.038	78,159
2023-11-20	4.800	4.800	4.670	4.670	4.021	15,714
2023-11-17	4.860	4.900	4.780	4.800	4.133	44,557
2023-11-16	4.880	4.910	4.860	4.900	4.219	37,353
2023-11-15	4.865	4.930	4.830	4.880	4.202	22,398
2023-11-14	4.850	4.880	4.795	4.800	4.133	100,251
2023-11-13	4.890	4.890	4.770	4.850	4.176	19,776
2023-11-10	4.850	4.850	4.785	4.800	4.133	27,522
2023-11-09	4.820	4.900	4.750	4.850	4.176	93,664
2023-11-08	4.640	4.820	4.630	4.820	4.150	62,457
2023-11-07	4.600	4.630	4.570	4.590	3.952	26,705
2023-11-06	4.600	4.600	4.545	4.600	3.961	7,681
2023-11-03	4.570	4.660	4.550	4.600	3.961	31,555
2023-11-02	4.500	4.620	4.460	4.550	3.918	44,661
2023-11-01	4.400	4.500	4.385	4.500	3.875	90,301
2023-10-31	4.500	4.500	4.330	4.430	3.814	29,483
2023-10-30	4.310	4.430	4.200	4.340	3.737	60,853
2023-10-27	4.270	4.320	4.230	4.320	3.720	29,285
2023-10-26	4.350	4.350	4.280	4.290	3.694	10,995
2023-10-25	4.330	4.370	4.290	4.360	3.754	12,170
2023-10-24	4.350	4.410	4.290	4.330	3.728	36,977
2023-10-23	4.420	4.460	4.240	4.370	3.763	41,341
2023-10-20	4.410	4.500	4.410	4.420	3.806	47,677
2023-10-19	4.490	4.510	4.410	4.430	3.814	15,331
2023-10-18	4.410	4.550	4.410	4.550	3.918	17,772
2023-10-17	4.540	4.580	4.410	4.420	3.806	50,886
2023-10-16	4.570	4.640	4.550	4.550	3.918	67,388
2023-10-13	4.650	4.650	4.550	4.550	3.918	21,414
2023-10-12	4.620	4.680	4.600	4.650	4.004	52,749
2023-10-11	4.600	4.700	4.600	4.620	3.978	20,568
2023-10-10	4.530	4.620	4.530	4.600	3.961	24,634
2023-10-09	4.550	4.570	4.530	4.530	3.900	10,322
2023-10-06	4.440	4.580	4.440	4.510	3.883	83,401
2023-10-05	4.430	4.520	4.330	4.370	3.763	31,094
2023-10-04	4.500	4.500	4.410	4.430	3.814	82,001
2023-10-03	4.600	4.600	4.430	4.500	3.875	85,566
2023-10-02	4.630	4.630	4.510	4.570	3.935	17,397
2023-09-29	4.510	4.550	4.485	4.550	3.918	52,452
2023-09-28	4.690	4.950	4.500	4.530	3.900	28,619
2023-09-27	4.550	4.580	4.530	4.550	3.918	21,230
2023-09-26	4.710	4.710	4.630	4.680	3.969	43,869
2023-09-25	4.630	4.740	4.620	4.740	4.020	216,236
2023-09-22	4.870	4.870	4.630	4.630	3.927	65,309

← NewerPage 13 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.