Cedar Woods Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	4.650	4.650	4.500	4.550	3.746	16,004
2023-01-05	4.310	4.650	4.310	4.650	3.829	41,732
2023-01-04	4.390	4.540	4.390	4.540	3.738	42,645
2023-01-03	4.450	4.450	4.300	4.450	3.664	30,031
2022-12-30	4.320	4.400	4.280	4.330	3.565	47,260
2022-12-29	4.450	4.450	4.240	4.310	3.549	9,123
2022-12-28	4.360	4.550	4.270	4.410	3.631	37,781
2022-12-23	4.370	4.370	4.230	4.370	3.598	15,090
2022-12-22	4.200	4.370	4.200	4.370	3.598	30,275
2022-12-21	4.240	4.320	4.180	4.200	3.458	98,616
2022-12-20	4.280	4.370	4.250	4.370	3.598	4,185
2022-12-19	4.430	4.430	4.250	4.300	3.540	63,451
2022-12-16	4.260	4.520	4.250	4.430	3.648	46,232
2022-12-15	4.350	4.370	4.250	4.320	3.557	46,270
2022-12-14	4.400	4.400	4.300	4.330	3.565	22,173
2022-12-13	4.300	4.440	4.280	4.400	3.623	55,191
2022-12-12	4.280	4.370	4.260	4.350	3.582	75,826
2022-12-09	4.350	4.370	4.255	4.310	3.549	51,751
2022-12-08	4.400	4.400	4.280	4.350	3.582	16,822
2022-12-07	4.490	4.490	4.380	4.380	3.606	20,315
2022-12-06	4.600	4.610	4.470	4.470	3.680	84,495
2022-12-05	4.600	4.660	4.540	4.600	3.787	109,877
2022-12-02	4.670	4.670	4.480	4.530	3.730	40,830
2022-12-01	4.470	4.570	4.470	4.560	3.755	63,039
2022-11-30	4.380	4.510	4.380	4.470	3.680	93,197
2022-11-29	4.330	4.370	4.270	4.330	3.565	24,367
2022-11-28	4.340	4.340	4.210	4.230	3.483	35,557
2022-11-25	4.100	4.310	4.100	4.300	3.540	41,655
2022-11-24	4.340	4.340	4.170	4.170	3.433	56,561
2022-11-23	4.200	4.330	4.145	4.300	3.540	74,747
2022-11-22	4.120	4.180	4.060	4.160	3.425	58,031
2022-11-21	4.200	4.200	4.020	4.040	3.326	20,115
2022-11-18	4.050	4.190	4.040	4.190	3.450	22,838
2022-11-17	4.120	4.150	4.020	4.040	3.326	37,106
2022-11-16	4.140	4.160	4.110	4.130	3.401	21,023
2022-11-15	4.200	4.310	4.120	4.120	3.392	62,116
2022-11-14	4.050	4.200	4.050	4.160	3.425	73,582
2022-11-11	4.090	4.190	4.080	4.140	3.409	56,510
2022-11-10	4.090	4.120	4.030	4.040	3.326	59,204
2022-11-09	4.110	4.140	4.020	4.020	3.310	41,153
2022-11-08	3.980	4.170	3.980	4.170	3.433	88,110
2022-11-07	4.080	4.080	3.950	4.030	3.318	11,561
2022-11-04	4.010	4.020	3.960	3.960	3.261	24,851
2022-11-03	4.200	4.200	4.000	4.000	3.293	28,792
2022-11-02	4.110	4.200	4.060	4.170	3.433	348,513
2022-11-01	4.010	4.210	4.010	4.180	3.442	171,994
2022-10-31	3.990	4.200	3.950	3.950	3.252	51,363
2022-10-28	3.990	4.040	3.960	3.990	3.285	16,395
2022-10-27	4.000	4.040	3.950	3.990	3.285	33,850
2022-10-26	4.040	4.140	4.000	4.000	3.293	32,797
2022-10-25	3.870	4.100	3.870	4.050	3.335	36,828
2022-10-24	4.030	4.030	3.860	3.860	3.178	59,221
2022-10-21	4.060	4.060	4.000	4.000	3.293	228,000
2022-10-20	4.030	4.080	4.030	4.040	3.326	42,062
2022-10-19	3.960	4.090	3.840	4.010	3.302	167,254
2022-10-18	3.820	3.850	3.800	3.810	3.137	73,056
2022-10-17	3.700	3.890	3.700	3.890	3.203	48,266
2022-10-14	3.610	3.740	3.610	3.680	3.030	44,886
2022-10-13	3.600	3.600	3.530	3.580	2.948	111,510
2022-10-12	3.730	3.730	3.540	3.560	2.931	209,346

← NewerPage 17 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.