Cedar Woods Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	3.880	3.990	3.830	3.990	3.174	109,936
2022-07-15	3.900	3.900	3.830	3.830	3.047	65,237
2022-07-14	3.960	4.000	3.890	3.900	3.103	39,941
2022-07-13	3.960	4.000	3.900	4.000	3.182	40,409
2022-07-12	3.940	3.940	3.870	3.930	3.127	38,621
2022-07-11	4.190	4.190	3.940	3.940	3.135	85,922
2022-07-08	4.000	4.100	3.895	4.100	3.262	126,590
2022-07-07	3.820	3.980	3.820	3.900	3.103	40,162
2022-07-06	3.840	3.940	3.820	3.880	3.087	40,915
2022-07-05	3.930	3.930	3.750	3.830	3.047	112,003
2022-07-04	3.760	3.850	3.750	3.850	3.063	157,410
2022-07-01	3.680	3.760	3.680	3.680	2.928	36,806
2022-06-30	3.700	3.800	3.680	3.680	2.928	92,545
2022-06-29	3.700	3.860	3.700	3.730	2.968	189,620
2022-06-28	4.000	4.000	3.865	3.890	3.095	143,926
2022-06-27	4.000	4.020	3.880	4.020	3.198	340,378
2022-06-24	3.690	3.930	3.690	3.930	3.127	145,899
2022-06-23	3.620	3.710	3.610	3.660	2.912	184,941
2022-06-22	3.650	3.690	3.590	3.590	2.856	43,054
2022-06-21	3.640	3.660	3.600	3.620	2.880	116,949
2022-06-20	3.450	3.590	3.430	3.560	2.832	249,547
2022-06-17	3.600	3.600	3.420	3.420	2.721	740,899
2022-06-16	3.730	3.790	3.600	3.630	2.888	106,658
2022-06-15	3.750	3.770	3.660	3.710	2.952	130,187
2022-06-14	3.780	3.820	3.720	3.770	2.999	253,716
2022-06-10	4.180	4.180	3.960	3.960	3.151	250,314
2022-06-09	4.290	4.290	4.180	4.180	3.326	148,441
2022-06-08	4.380	4.380	4.250	4.250	3.381	89,783
2022-06-07	4.380	4.380	4.200	4.250	3.381	133,707
2022-06-06	4.290	4.290	4.240	4.250	3.381	38,095
2022-06-03	4.250	4.300	4.200	4.260	3.389	99,763
2022-06-02	4.280	4.280	4.160	4.220	3.357	79,386
2022-06-01	4.210	4.300	4.210	4.280	3.405	190,076
2022-05-31	4.390	4.390	4.240	4.240	3.373	131,552
2022-05-30	4.250	4.260	4.170	4.250	3.381	114,186
2022-05-27	4.180	4.240	4.180	4.220	3.357	64,078
2022-05-26	4.190	4.260	4.180	4.180	3.326	83,699
2022-05-25	4.220	4.270	4.170	4.190	3.334	66,291
2022-05-24	4.250	4.260	4.200	4.240	3.373	72,540
2022-05-23	4.300	4.310	4.240	4.250	3.381	44,131
2022-05-20	4.240	4.290	4.190	4.230	3.365	45,645
2022-05-19	4.280	4.280	4.100	4.240	3.373	151,467
2022-05-18	4.390	4.390	4.310	4.360	3.469	45,524
2022-05-17	4.240	4.360	4.240	4.350	3.461	82,468
2022-05-16	4.310	4.350	4.260	4.280	3.405	108,807
2022-05-13	4.400	4.400	4.190	4.340	3.453	149,085
2022-05-12	4.150	4.240	4.110	4.170	3.318	152,384
2022-05-11	4.130	4.210	4.110	4.180	3.326	113,635
2022-05-10	4.140	4.140	4.020	4.080	3.246	111,584
2022-05-09	4.250	4.290	4.150	4.150	3.302	175,678
2022-05-06	4.350	4.350	4.220	4.250	3.381	283,490
2022-05-05	4.350	4.410	4.260	4.400	3.501	136,591
2022-05-04	4.470	4.470	4.250	4.250	3.381	240,295
2022-05-03	4.520	4.530	4.380	4.420	3.517	204,609
2022-05-02	4.630	4.630	4.490	4.510	3.588	175,178
2022-04-29	4.640	4.650	4.550	4.650	3.700	134,615
2022-04-28	4.650	4.670	4.600	4.600	3.660	123,343
2022-04-27	4.670	4.720	4.630	4.630	3.684	184,465
2022-04-26	4.850	4.850	4.675	4.700	3.739	174,477
2022-04-22	4.790	4.820	4.700	4.800	3.819	113,597

← NewerPage 19 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.