Cedar Woods Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	4.040	4.040	3.700	3.760	3.096	79,293
2022-10-10	4.100	4.100	3.950	3.980	3.277	60,849
2022-10-07	4.120	4.200	4.070	4.140	3.409	48,788
2022-10-06	4.130	4.140	4.080	4.080	3.359	233,395
2022-10-05	4.200	4.280	4.130	4.150	3.417	106,871
2022-10-04	4.000	4.180	3.990	4.150	3.417	53,815
2022-10-03	3.920	4.020	3.900	4.000	3.293	30,953
2022-09-30	3.980	4.040	3.870	3.990	3.285	48,433
2022-09-29	3.920	4.060	3.920	4.000	3.293	59,593
2022-09-28	4.070	4.070	3.870	3.920	3.228	80,847
2022-09-27	4.070	4.300	4.060	4.300	3.421	42,368
2022-09-26	4.080	4.160	4.050	4.080	3.246	75,464
2022-09-23	4.210	4.210	4.080	4.110	3.270	96,470
2022-09-21	4.360	4.390	4.220	4.240	3.373	67,588
2022-09-20	4.350	4.440	4.350	4.430	3.525	28,687
2022-09-19	4.380	4.430	4.320	4.340	3.453	63,295
2022-09-16	4.490	4.490	4.380	4.380	3.485	55,114
2022-09-15	4.430	4.450	4.310	4.450	3.540	42,074
2022-09-14	4.480	4.480	4.380	4.390	3.493	78,348
2022-09-13	4.490	4.560	4.440	4.560	3.628	27,130
2022-09-12	4.480	4.550	4.430	4.490	3.572	69,673
2022-09-09	4.470	4.505	4.400	4.450	3.540	58,325
2022-09-08	4.470	4.470	4.410	4.450	3.540	32,409
2022-09-07	4.450	4.520	4.400	4.470	3.556	211,578
2022-09-06	4.310	4.540	4.310	4.450	3.540	101,778
2022-09-05	4.450	4.500	4.360	4.390	3.493	29,658
2022-09-02	4.520	4.520	4.450	4.520	3.596	39,087
2022-09-01	4.460	4.480	4.400	4.400	3.501	47,224
2022-08-31	4.500	4.550	4.430	4.550	3.620	23,749
2022-08-30	4.550	4.550	4.450	4.510	3.588	15,782
2022-08-29	4.550	4.560	4.350	4.560	3.628	50,450
2022-08-26	4.460	4.550	4.340	4.550	3.620	52,747
2022-08-25	4.610	4.700	4.420	4.430	3.525	81,551
2022-08-24	4.480	4.650	4.470	4.600	3.660	95,706
2022-08-23	4.520	4.530	4.470	4.500	3.580	47,615
2022-08-22	4.610	4.620	4.510	4.520	3.596	55,822
2022-08-19	4.550	4.650	4.520	4.650	3.700	67,930
2022-08-18	4.520	4.570	4.470	4.500	3.580	21,595
2022-08-17	4.520	4.540	4.420	4.530	3.604	90,763
2022-08-16	4.380	4.490	4.380	4.450	3.540	40,850
2022-08-15	4.380	4.510	4.380	4.400	3.501	53,973
2022-08-12	4.500	4.520	4.380	4.380	3.485	25,331
2022-08-11	4.500	4.560	4.480	4.500	3.580	62,507
2022-08-10	4.470	4.550	4.470	4.470	3.556	25,704
2022-08-09	4.510	4.550	4.460	4.470	3.556	41,405
2022-08-08	4.500	4.550	4.320	4.550	3.620	231,505
2022-08-05	4.200	4.510	4.160	4.490	3.572	170,255
2022-08-04	4.200	4.245	4.120	4.120	3.278	154,584
2022-08-03	4.070	4.210	4.030	4.210	3.349	53,957
2022-08-02	4.020	4.050	3.950	4.050	3.222	22,394
2022-08-01	4.180	4.180	4.010	4.010	3.190	105,263
2022-07-29	4.210	4.240	4.170	4.170	3.318	59,101
2022-07-28	4.200	4.210	4.130	4.210	3.349	48,666
2022-07-27	4.220	4.220	4.100	4.140	3.294	148,201
2022-07-26	4.290	4.290	4.220	4.230	3.365	22,934
2022-07-25	4.260	4.360	4.260	4.290	3.413	44,718
2022-07-22	4.260	4.320	4.250	4.250	3.381	60,446
2022-07-21	4.120	4.310	4.120	4.300	3.421	108,341
2022-07-20	3.940	4.120	3.940	4.100	3.262	44,680
2022-07-19	3.950	4.020	3.920	4.000	3.182	275,544

← NewerPage 18 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.