Cedar Woods Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	4.620	4.870	4.570	4.870	4.130	235,816
2023-09-20	4.560	4.710	4.550	4.630	3.927	70,887
2023-09-19	4.720	4.720	4.540	4.570	3.876	124,233
2023-09-18	4.710	4.850	4.700	4.740	4.020	71,911
2023-09-15	4.910	4.930	4.730	4.760	4.037	228,966
2023-09-14	4.900	4.970	4.890	4.890	4.147	34,386
2023-09-13	5.050	5.050	4.910	4.950	4.198	40,868
2023-09-12	5.290	5.290	5.010	5.080	4.309	155,965
2023-09-11	5.270	5.300	5.040	5.300	4.495	43,358
2023-09-08	5.240	5.290	5.020	5.290	4.487	40,601
2023-09-07	5.240	5.240	5.110	5.190	4.402	19,804
2023-09-06	5.330	5.330	5.140	5.230	4.436	27,567
2023-09-05	5.360	5.360	5.160	5.230	4.436	32,385
2023-09-04	5.360	5.360	5.250	5.360	4.546	19,253
2023-09-01	5.360	5.360	5.260	5.330	4.521	28,928
2023-08-31	5.240	5.420	5.240	5.360	4.546	47,700
2023-08-30	5.150	5.290	5.110	5.260	4.461	84,969
2023-08-29	5.120	5.180	4.930	5.180	4.393	63,644
2023-08-28	5.150	5.200	5.060	5.130	4.351	30,728
2023-08-25	5.230	5.240	5.150	5.210	4.419	20,154
2023-08-24	5.550	5.550	5.180	5.200	4.410	110,426
2023-08-23	5.340	5.600	5.140	5.600	4.750	182,083
2023-08-22	5.350	5.430	5.320	5.390	4.571	18,584
2023-08-21	5.520	5.520	5.260	5.360	4.546	29,004
2023-08-18	5.520	5.520	5.280	5.500	4.665	70,320
2023-08-17	5.460	5.490	5.280	5.450	4.622	43,833
2023-08-16	5.550	5.550	5.375	5.430	4.605	59,721
2023-08-15	5.460	5.660	5.450	5.650	4.792	184,889
2023-08-14	5.260	5.450	5.260	5.450	4.622	57,979
2023-08-11	5.220	5.320	5.200	5.230	4.436	36,964
2023-08-10	5.180	5.220	5.150	5.220	4.427	62,155
2023-08-09	5.180	5.180	5.150	5.180	4.393	26,708
2023-08-08	5.200	5.200	5.160	5.180	4.393	25,335
2023-08-07	5.200	5.200	5.160	5.160	4.376	48,244
2023-08-04	5.200	5.200	5.130	5.200	4.410	50,681
2023-08-03	5.160	5.230	5.100	5.200	4.410	43,646
2023-08-02	5.160	5.190	5.135	5.190	4.402	41,675
2023-08-01	5.100	5.190	5.090	5.190	4.402	155,692
2023-07-31	5.130	5.150	5.030	5.030	4.266	17,137
2023-07-28	5.130	5.140	5.050	5.140	4.359	14,881
2023-07-27	5.080	5.140	5.070	5.140	4.359	36,319
2023-07-26	5.060	5.080	5.040	5.080	4.309	6,393
2023-07-25	5.080	5.080	5.000	5.080	4.309	12,499
2023-07-24	5.000	5.090	5.000	5.080	4.309	25,453
2023-07-21	5.030	5.080	5.000	5.000	4.241	37,507
2023-07-20	5.070	5.070	5.040	5.070	4.300	14,564
2023-07-19	5.070	5.090	5.010	5.070	4.300	111,796
2023-07-18	5.050	5.110	5.010	5.070	4.300	65,797
2023-07-17	5.080	5.090	5.040	5.060	4.292	28,166
2023-07-14	5.030	5.080	5.000	5.080	4.309	35,152
2023-07-13	4.900	5.030	4.900	5.030	4.266	18,796
2023-07-12	5.050	5.050	4.910	4.910	4.164	26,206
2023-07-11	5.010	5.080	4.970	5.070	4.300	37,097
2023-07-10	4.950	5.030	4.920	5.000	4.241	207,822
2023-07-07	5.080	5.080	4.920	5.000	4.241	34,998
2023-07-06	5.120	5.120	5.000	5.030	4.266	11,137
2023-07-05	5.150	5.150	5.030	5.040	4.275	50,482
2023-07-04	5.090	5.150	5.020	5.150	4.368	23,884
2023-07-03	5.100	5.170	4.970	5.050	4.283	75,313
2023-06-30	5.000	5.040	4.970	5.030	4.266	122,161

← NewerPage 14 of 22 · 1,265 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.