Cedar Woods Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	7.050	7.050	6.820	6.820	6.557	68,977
2026-07-24	7.000	7.020	6.840	6.890	6.624	68,075
2026-07-23	7.010	7.020	6.850	6.920	6.653	93,850
2026-07-22	6.980	7.080	6.820	7.000	6.730	72,796
2026-07-21	7.150	7.150	6.990	7.020	6.749	67,568
2026-07-20	7.135	7.260	7.070	7.140	6.865	103,500
2026-07-17	7.040	7.180	7.040	7.100	6.826	93,874
2026-07-16	6.920	7.050	6.920	7.050	6.778	19,515
2026-07-15	6.880	7.040	6.850	6.920	6.653	449,150
2026-07-14	6.850	6.980	6.750	6.920	6.653	136,582
2026-07-13	6.850	6.910	6.840	6.840	6.576	83,416
2026-07-10	6.800	6.890	6.700	6.850	6.586	142,532
2026-07-09	6.960	6.990	6.760	6.850	6.586	158,906
2026-07-08	6.980	7.040	6.880	6.940	6.672	88,856
2026-07-07	6.940	7.120	6.940	6.980	6.711	47,959
2026-07-06	7.000	7.040	6.920	6.960	6.692	19,834
2026-07-03	6.820	7.010	6.780	7.000	6.730	73,382
2026-07-02	6.840	6.905	6.780	6.870	6.605	31,959
2026-07-01	6.830	6.950	6.780	6.840	6.576	122,229
2026-06-30	6.970	7.020	6.760	6.940	6.672	136,712
2026-06-29	6.880	7.050	6.870	6.980	6.711	85,361
2026-06-26	6.910	7.050	6.850	7.050	6.778	162,930
2026-06-25	6.810	6.940	6.740	6.940	6.672	163,427
2026-06-24	6.810	6.850	6.700	6.810	6.547	126,141
2026-06-23	6.900	6.980	6.740	6.750	6.490	175,589
2026-06-22	6.900	6.995	6.810	6.900	6.634	198,343
2026-06-19	7.010	7.040	6.780	6.780	6.518	365,162
2026-06-18	7.075	7.200	6.960	7.010	6.740	91,601
2026-06-17	7.175	7.220	6.960	7.040	6.768	303,531
2026-06-16	7.030	7.340	7.030	7.240	6.961	178,584
2026-06-15	7.050	7.200	6.980	7.050	6.778	157,594
2026-06-12	6.800	7.050	6.800	7.050	6.778	83,368
2026-06-11	6.560	6.810	6.560	6.810	6.547	75,051
2026-06-10	6.590	6.690	6.580	6.640	6.384	82,279
2026-06-09	6.620	6.680	6.410	6.590	6.336	184,209
2026-06-05	6.710	6.980	6.510	6.640	6.384	321,818
2026-06-04	6.510	6.590	6.330	6.570	6.317	284,217
2026-06-03	6.510	6.600	6.400	6.570	6.317	285,631
2026-06-02	6.600	6.600	6.410	6.530	6.278	206,378
2026-06-01	6.940	6.940	6.620	6.630	6.374	166,449
2026-05-29	6.870	6.980	6.700	6.700	6.442	603,567
2026-05-28	6.820	6.890	6.750	6.840	6.576	63,355
2026-05-27	6.810	6.890	6.750	6.840	6.576	138,281
2026-05-26	6.750	6.900	6.750	6.850	6.586	37,613
2026-05-25	6.820	6.960	6.770	6.800	6.538	44,397
2026-05-22	6.910	6.910	6.760	6.840	6.576	84,719
2026-05-21	6.820	6.980	6.810	6.880	6.615	118,138
2026-05-20	7.000	7.040	6.690	6.780	6.518	273,817
2026-05-19	7.100	7.190	7.000	7.070	6.797	94,922
2026-05-18	7.160	7.160	7.020	7.060	6.788	162,124
2026-05-15	7.260	7.270	7.120	7.150	6.874	37,096
2026-05-14	7.260	7.260	7.040	7.150	6.874	137,140
2026-05-13	7.300	7.340	7.120	7.210	6.932	115,358
2026-05-12	7.030	7.220	7.030	7.200	6.922	109,884
2026-05-11	7.150	7.300	7.100	7.200	6.922	73,047
2026-05-08	7.400	7.400	7.105	7.150	6.874	178,393
2026-05-07	7.070	7.360	7.000	7.360	7.076	310,008
2026-05-06	7.080	7.090	6.970	7.010	6.740	94,513
2026-05-05	7.050	7.100	6.950	6.980	6.711	87,995
2026-05-04	7.040	7.220	6.980	7.080	6.807	118,381

← NewerPage 2 of 3 · 130 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.