Cedar Woods Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	4.420	4.420	4.350	4.400	3.732	33,238
2023-03-31	4.390	4.470	4.360	4.440	3.766	19,144
2023-03-30	4.330	4.480	4.290	4.400	3.732	58,942
2023-03-29	4.350	4.400	4.260	4.360	3.698	45,235
2023-03-28	4.350	4.520	4.230	4.270	3.622	43,181
2023-03-27	4.450	4.620	4.410	4.450	3.664	178,121
2023-03-24	4.420	4.450	4.390	4.430	3.648	28,031
2023-03-23	4.400	4.450	4.360	4.430	3.648	252,866
2023-03-22	4.430	4.430	4.370	4.410	3.631	17,485
2023-03-21	4.440	4.440	4.320	4.370	3.598	30,456
2023-03-20	4.400	4.490	4.370	4.450	3.664	66,202
2023-03-17	4.400	4.500	4.320	4.440	3.656	55,312
2023-03-16	4.320	4.400	4.250	4.380	3.606	38,672
2023-03-15	4.290	4.440	4.290	4.310	3.549	51,937
2023-03-14	4.350	4.350	4.170	4.240	3.491	100,907
2023-03-13	4.380	4.430	4.280	4.290	3.532	32,560
2023-03-10	4.380	4.410	4.310	4.350	3.582	54,815
2023-03-09	4.360	4.370	4.340	4.360	3.590	10,576
2023-03-08	4.400	4.400	4.340	4.350	3.582	20,189
2023-03-07	4.340	4.410	4.300	4.390	3.615	36,840
2023-03-06	4.360	4.400	4.290	4.300	3.540	45,478
2023-03-03	4.350	4.390	4.330	4.350	3.582	48,967
2023-03-02	4.510	4.510	4.270	4.350	3.582	67,677
2023-03-01	4.340	4.490	4.260	4.490	3.697	237,825
2023-02-28	4.410	4.410	4.250	4.270	3.516	44,075
2023-02-27	4.500	4.500	4.300	4.330	3.565	48,676
2023-02-24	4.540	4.580	4.430	4.560	3.755	71,941
2023-02-23	4.580	4.590	4.520	4.540	3.738	33,022
2023-02-22	4.510	4.600	4.490	4.560	3.755	94,340
2023-02-21	4.490	4.530	4.460	4.530	3.730	18,395
2023-02-20	4.480	4.550	4.400	4.410	3.631	30,055
2023-02-17	4.600	4.600	4.460	4.520	3.722	51,478
2023-02-16	4.610	4.610	4.550	4.550	3.746	53,997
2023-02-15	4.620	4.650	4.580	4.580	3.771	60,943
2023-02-14	4.740	4.740	4.650	4.650	3.829	77,574
2023-02-13	4.790	4.790	4.670	4.680	3.853	62,388
2023-02-10	4.750	4.790	4.670	4.780	3.936	14,357
2023-02-09	4.750	4.760	4.680	4.700	3.870	33,536
2023-02-08	4.790	4.800	4.700	4.710	3.878	81,991
2023-02-07	4.750	4.800	4.710	4.750	3.911	46,049
2023-02-06	4.820	4.860	4.650	4.690	3.862	203,172
2023-02-03	4.560	4.880	4.560	4.810	3.960	269,462
2023-02-02	4.510	4.550	4.495	4.540	3.738	41,072
2023-02-01	4.600	4.610	4.480	4.480	3.689	23,157
2023-01-31	4.640	4.640	4.600	4.600	3.787	57,640
2023-01-30	4.610	4.650	4.560	4.640	3.820	36,538
2023-01-27	4.500	4.610	4.490	4.600	3.787	33,734
2023-01-25	4.460	4.600	4.460	4.600	3.787	85,804
2023-01-24	4.470	4.560	4.460	4.530	3.730	33,123
2023-01-23	4.390	4.530	4.390	4.460	3.672	15,557
2023-01-20	4.500	4.580	4.370	4.580	3.771	25,484
2023-01-19	4.490	4.500	4.420	4.460	3.672	17,003
2023-01-18	4.500	4.530	4.470	4.470	3.680	30,726
2023-01-17	4.680	4.680	4.500	4.500	3.705	46,825
2023-01-16	4.680	4.690	4.610	4.680	3.853	55,197
2023-01-13	4.630	4.720	4.610	4.640	3.820	66,520
2023-01-12	4.570	4.650	4.500	4.610	3.796	46,797
2023-01-11	4.530	4.670	4.530	4.550	3.746	42,984
2023-01-10	4.590	4.600	4.440	4.520	3.722	35,015
2023-01-09	4.550	4.650	4.510	4.550	3.746	21,036

← NewerPage 16 of 22 · 1,270 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.