Cedar Woods Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-21 | 4.880 | 4.880 | 4.760 | 4.770 | 3.795 | 195,660 |
| 2022-04-20 | 4.730 | 4.810 | 4.710 | 4.800 | 3.819 | 139,311 |
| 2022-04-19 | 4.730 | 4.730 | 4.635 | 4.660 | 3.708 | 297,754 |
| 2022-04-14 | 4.540 | 4.730 | 4.500 | 4.700 | 3.739 | 859,572 |
| 2022-04-13 | 4.480 | 4.510 | 4.440 | 4.450 | 3.540 | 111,182 |
| 2022-04-12 | 4.510 | 4.530 | 4.450 | 4.450 | 3.540 | 184,185 |
| 2022-04-11 | 4.570 | 4.570 | 4.470 | 4.540 | 3.612 | 1,661,323 |
| 2022-04-08 | 4.670 | 4.670 | 4.500 | 4.500 | 3.580 | 50,373 |
| 2022-04-07 | 4.600 | 4.600 | 4.500 | 4.520 | 3.596 | 144,962 |
| 2022-04-06 | 4.500 | 4.560 | 4.460 | 4.560 | 3.628 | 170,182 |
| 2022-04-05 | 4.590 | 4.605 | 4.480 | 4.480 | 3.564 | 262,381 |
| 2022-04-04 | 4.730 | 4.730 | 4.580 | 4.600 | 3.660 | 180,317 |
| 2022-04-01 | 4.720 | 4.720 | 4.630 | 4.660 | 3.708 | 218,342 |
| 2022-03-31 | 4.840 | 4.840 | 4.650 | 4.650 | 3.700 | 300,654 |
| 2022-03-30 | 4.880 | 4.900 | 4.760 | 4.830 | 3.843 | 256,070 |
| 2022-03-29 | 5.000 | 5.020 | 4.970 | 4.990 | 3.867 | 474,613 |
| 2022-03-28 | 5.230 | 5.230 | 4.980 | 5.000 | 3.874 | 285,091 |
| 2022-03-25 | 5.080 | 5.180 | 4.960 | 4.990 | 3.867 | 277,586 |
| 2022-03-24 | 5.230 | 5.230 | 5.030 | 5.030 | 3.898 | 203,608 |
| 2022-03-23 | 5.250 | 5.270 | 5.170 | 5.220 | 4.045 | 99,876 |
| 2022-03-22 | 5.220 | 5.300 | 5.115 | 5.220 | 4.045 | 224,274 |
| 2022-03-21 | 5.260 | 5.280 | 5.100 | 5.200 | 4.029 | 449,054 |
| 2022-03-18 | 5.000 | 5.280 | 4.960 | 5.280 | 4.091 | 2,036,000 |
| 2022-03-17 | 4.820 | 5.015 | 4.820 | 5.000 | 3.874 | 195,621 |
| 2022-03-16 | 4.860 | 4.900 | 4.720 | 4.770 | 3.696 | 330,120 |
| 2022-03-15 | 4.940 | 4.940 | 4.820 | 4.820 | 3.735 | 322,659 |
| 2022-03-14 | 4.950 | 4.990 | 4.900 | 4.980 | 3.859 | 180,452 |
| 2022-03-11 | 4.900 | 4.970 | 4.795 | 4.920 | 3.812 | 240,365 |
| 2022-03-10 | 4.820 | 4.900 | 4.650 | 4.900 | 3.797 | 380,169 |
| 2022-03-09 | 4.540 | 4.590 | 4.330 | 4.590 | 3.557 | 687,647 |
| 2022-03-08 | 4.820 | 4.820 | 4.590 | 4.610 | 3.572 | 231,585 |
| 2022-03-07 | 4.800 | 4.820 | 4.690 | 4.820 | 3.735 | 292,176 |
| 2022-03-04 | 4.660 | 4.730 | 4.540 | 4.720 | 3.657 | 152,562 |
| 2022-03-03 | 4.610 | 4.700 | 4.570 | 4.660 | 3.611 | 179,896 |
| 2022-03-02 | 4.860 | 4.860 | 4.580 | 4.600 | 3.564 | 379,723 |
| 2022-03-01 | 4.660 | 4.760 | 4.630 | 4.760 | 3.688 | 423,154 |
| 2022-02-28 | 4.770 | 4.770 | 4.660 | 4.670 | 3.619 | 124,225 |
| 2022-02-25 | 4.700 | 4.780 | 4.680 | 4.750 | 3.681 | 97,673 |
| 2022-02-24 | 4.960 | 4.960 | 4.720 | 4.720 | 3.657 | 161,021 |
| 2022-02-23 | 4.900 | 4.990 | 4.850 | 4.950 | 3.836 | 82,279 |
| 2022-02-22 | 5.010 | 5.010 | 4.815 | 4.900 | 3.797 | 211,137 |
| 2022-02-21 | 5.100 | 5.100 | 4.790 | 4.970 | 3.851 | 252,537 |
| 2022-02-18 | 5.190 | 5.200 | 5.060 | 5.100 | 3.952 | 115,648 |
| 2022-02-17 | 5.140 | 5.240 | 5.110 | 5.190 | 4.022 | 172,441 |
| 2022-02-16 | 5.180 | 5.190 | 5.130 | 5.140 | 3.983 | 72,923 |
| 2022-02-15 | 5.080 | 5.200 | 5.020 | 5.160 | 3.998 | 141,981 |
| 2022-02-14 | 5.160 | 5.190 | 5.070 | 5.130 | 3.975 | 79,172 |
| 2022-02-11 | 5.310 | 5.310 | 5.190 | 5.190 | 4.022 | 58,497 |
| 2022-02-10 | 5.250 | 5.285 | 5.230 | 5.270 | 4.084 | 336,925 |
| 2022-02-09 | 5.200 | 5.240 | 5.130 | 5.180 | 4.014 | 94,189 |
| 2022-02-08 | 5.170 | 5.270 | 5.120 | 5.230 | 4.053 | 262,709 |
| 2022-02-07 | 5.130 | 5.210 | 5.100 | 5.180 | 4.014 | 145,672 |
| 2022-02-04 | 5.070 | 5.220 | 5.070 | 5.170 | 4.006 | 122,898 |
| 2022-02-03 | 5.180 | 5.190 | 5.050 | 5.120 | 3.967 | 64,043 |
| 2022-02-02 | 5.170 | 5.180 | 5.100 | 5.120 | 3.967 | 77,142 |
| 2022-02-01 | 5.240 | 5.240 | 5.120 | 5.170 | 4.006 | 199,830 |
| 2022-01-31 | 5.110 | 5.250 | 5.085 | 5.150 | 3.991 | 210,235 |
| 2022-01-28 | 5.070 | 5.140 | 5.000 | 5.110 | 3.960 | 235,870 |
| 2022-01-27 | 5.400 | 5.410 | 5.115 | 5.150 | 3.991 | 213,256 |
| 2022-01-25 | 5.350 | 5.350 | 5.150 | 5.210 | 4.037 | 93,951 |
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.