Cedar Woods Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	5.350	5.380	5.260	5.380	4.169	87,971
2022-01-21	5.550	5.550	5.320	5.350	4.146	92,718
2022-01-20	5.500	5.590	5.400	5.590	4.332	40,730
2022-01-19	5.600	5.600	5.460	5.490	4.254	59,403
2022-01-18	5.510	5.560	5.450	5.560	4.308	49,882
2022-01-17	5.450	5.510	5.390	5.510	4.270	37,812
2022-01-14	5.490	5.500	5.370	5.410	4.192	129,724
2022-01-13	5.500	5.540	5.440	5.470	4.239	51,026
2022-01-12	5.500	5.610	5.500	5.510	4.270	81,298
2022-01-11	5.570	5.600	5.520	5.530	4.285	55,735
2022-01-10	5.520	5.600	5.500	5.550	4.301	52,077
2022-01-07	5.470	5.620	5.470	5.500	4.262	86,096
2022-01-06	5.460	5.470	5.410	5.470	4.239	66,217
2022-01-05	5.450	5.490	5.420	5.450	4.223	93,941
2022-01-04	5.420	5.470	5.360	5.470	4.239	92,273
2021-12-31	5.470	5.470	5.410	5.430	4.208	32,653
2021-12-30	5.470	5.480	5.425	5.460	4.231	56,787
2021-12-29	5.440	5.500	5.440	5.460	4.231	66,197
2021-12-24	5.410	5.430	5.400	5.410	4.192	23,584
2021-12-23	5.420	5.450	5.370	5.430	4.208	93,543
2021-12-22	5.350	5.410	5.300	5.380	4.169	57,483
2021-12-21	5.500	5.500	5.300	5.350	4.146	85,970
2021-12-20	5.410	5.410	5.310	5.310	4.115	78,164
2021-12-17	5.520	5.520	5.360	5.410	4.192	230,858
2021-12-16	5.550	5.550	5.360	5.360	4.153	67,900
2021-12-15	5.300	5.370	5.280	5.350	4.146	95,232
2021-12-14	5.510	5.520	5.340	5.340	4.138	97,250
2021-12-13	5.590	5.590	5.480	5.550	4.301	189,065
2021-12-10	5.370	5.500	5.290	5.500	4.262	142,454
2021-12-09	5.370	5.390	5.290	5.370	4.161	113,772
2021-12-08	5.180	5.305	5.180	5.270	4.084	174,703
2021-12-07	5.250	5.250	5.100	5.180	4.014	107,795
2021-12-06	5.290	5.290	5.090	5.090	3.944	281,286
2021-12-03	5.310	5.340	5.195	5.250	4.068	250,938
2021-12-02	5.300	5.370	5.190	5.300	4.107	91,395
2021-12-01	5.500	5.500	5.170	5.300	4.107	193,301
2021-11-30	5.290	5.370	5.170	5.370	4.161	2,667,844
2021-11-29	5.100	5.280	5.095	5.240	4.060	457,863
2021-11-26	5.470	5.470	5.220	5.280	4.091	419,913
2021-11-25	5.520	5.560	5.440	5.470	4.239	254,716
2021-11-24	5.640	5.640	5.390	5.550	4.301	161,451
2021-11-23	5.420	5.550	5.400	5.550	4.301	185,459
2021-11-22	5.520	5.520	5.300	5.410	4.192	203,849
2021-11-19	5.500	5.510	5.380	5.420	4.200	355,383
2021-11-18	5.520	5.600	5.460	5.540	4.293	223,293
2021-11-17	5.590	5.630	5.430	5.550	4.301	212,717
2021-11-16	5.460	5.580	5.420	5.580	4.324	247,147
2021-11-15	5.490	5.540	5.270	5.490	4.254	446,908
2021-11-12	5.680	5.720	5.430	5.450	4.223	444,459
2021-11-11	5.840	5.840	5.670	5.720	4.432	56,335
2021-11-10	5.630	5.780	5.630	5.770	4.471	68,851
2021-11-09	5.740	5.770	5.610	5.650	4.378	196,002
2021-11-08	5.700	5.805	5.700	5.730	4.440	184,259
2021-11-05	5.720	5.810	5.650	5.670	4.394	96,878
2021-11-04	5.900	5.905	5.710	5.710	4.425	165,480
2021-11-03	5.870	5.920	5.860	5.900	4.572	92,339
2021-11-02	5.950	5.950	5.750	5.860	4.541	138,017
2021-11-01	6.000	6.000	5.895	5.950	4.610	91,731
2021-10-29	5.990	6.000	5.910	5.960	4.618	43,162
2021-10-28	6.030	6.040	5.870	5.980	4.634	1,567,939

← NewerPage 21 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.