Cedar Woods Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	5.000	5.040	4.970	5.030	4.266	122,161
2023-06-29	4.890	5.060	4.890	5.060	4.292	103,773
2023-06-28	4.930	5.040	4.920	5.030	4.266	61,030
2023-06-27	4.930	4.930	4.840	4.890	4.147	14,966
2023-06-26	4.860	4.890	4.740	4.850	4.113	37,692
2023-06-23	4.930	4.930	4.790	4.880	4.139	114,361
2023-06-22	4.910	4.910	4.780	4.850	4.113	44,428
2023-06-21	4.910	4.910	4.850	4.910	4.164	20,750
2023-06-20	4.800	4.840	4.770	4.810	4.080	22,864
2023-06-19	4.930	4.930	4.820	4.840	4.105	18,935
2023-06-16	4.810	4.920	4.810	4.920	4.173	42,417
2023-06-15	4.810	4.910	4.810	4.830	4.097	79,669
2023-06-14	4.790	4.900	4.790	4.850	4.113	98,229
2023-06-13	4.840	4.900	4.600	4.800	4.071	157,101
2023-06-09	4.870	4.900	4.830	4.900	4.156	16,075
2023-06-08	4.970	4.970	4.830	4.870	4.130	28,877
2023-06-07	4.960	4.960	4.850	4.890	4.147	17,300
2023-06-06	4.920	4.980	4.900	4.970	4.215	20,419
2023-06-05	4.950	5.040	4.880	4.880	4.139	35,372
2023-06-02	4.920	4.975	4.850	4.950	4.198	83,917
2023-06-01	4.810	4.920	4.800	4.850	4.113	37,732
2023-05-31	4.840	4.870	4.800	4.810	4.080	62,529
2023-05-30	4.920	4.950	4.840	4.880	4.139	22,345
2023-05-29	4.910	4.940	4.880	4.940	4.190	29,111
2023-05-26	4.850	4.880	4.790	4.880	4.139	19,409
2023-05-25	4.850	4.850	4.770	4.820	4.088	37,129
2023-05-24	4.970	5.000	4.800	4.810	4.080	68,650
2023-05-23	4.950	5.040	4.870	4.960	4.207	49,665
2023-05-22	4.950	4.950	4.850	4.900	4.156	37,586
2023-05-19	4.960	4.960	4.830	4.890	4.147	82,451
2023-05-18	4.920	4.950	4.820	4.830	4.097	45,822
2023-05-17	4.990	5.020	4.880	4.880	4.139	49,031
2023-05-16	5.030	5.030	4.910	4.990	4.232	70,783
2023-05-15	5.090	5.090	4.940	4.980	4.224	58,686
2023-05-12	5.030	5.200	5.000	5.030	4.266	116,482
2023-05-11	4.800	5.010	4.770	5.010	4.249	177,679
2023-05-10	4.780	4.810	4.730	4.760	4.037	30,512
2023-05-09	4.800	4.840	4.775	4.800	4.071	44,613
2023-05-08	4.820	4.840	4.780	4.800	4.071	64,752
2023-05-05	5.050	5.050	4.780	4.820	4.088	94,642
2023-05-04	4.880	5.070	4.830	5.000	4.241	86,040
2023-05-03	4.880	4.910	4.820	4.840	4.105	72,930
2023-05-02	4.890	4.990	4.880	4.890	4.147	76,976
2023-05-01	4.900	4.950	4.820	4.850	4.113	42,140
2023-04-28	4.820	4.900	4.800	4.900	4.156	276,661
2023-04-27	4.810	4.810	4.750	4.770	4.046	49,885
2023-04-26	4.850	4.900	4.800	4.820	4.088	125,153
2023-04-24	4.850	4.890	4.820	4.850	4.113	73,246
2023-04-21	4.850	4.880	4.815	4.840	4.105	67,481
2023-04-20	4.820	4.910	4.820	4.850	4.113	87,798
2023-04-19	4.820	4.880	4.820	4.850	4.113	57,848
2023-04-18	4.800	4.820	4.770	4.820	4.088	47,112
2023-04-17	4.790	4.820	4.770	4.770	4.046	34,980
2023-04-14	4.670	4.840	4.670	4.770	4.046	101,630
2023-04-13	4.510	4.690	4.480	4.670	3.961	94,358
2023-04-12	4.440	4.540	4.430	4.540	3.851	73,719
2023-04-11	4.380	4.430	4.350	4.380	3.715	30,256
2023-04-06	4.300	4.410	4.300	4.330	3.672	47,262
2023-04-05	4.430	4.450	4.280	4.280	3.630	903,155
2023-04-04	4.420	4.430	4.340	4.430	3.757	78,547

← NewerPage 15 of 22 · 1,266 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.