Cedar Woods Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 7.420 | 7.430 | 6.880 | 7.000 | 6.730 | 405,613 |
| 2026-04-30 | 7.290 | 7.490 | 7.200 | 7.420 | 7.134 | 215,851 |
| 2026-04-29 | 7.220 | 7.250 | 7.160 | 7.190 | 6.913 | 285,395 |
| 2026-04-28 | 7.260 | 7.330 | 7.160 | 7.260 | 6.980 | 217,446 |
| 2026-04-27 | 7.150 | 7.370 | 7.150 | 7.360 | 7.076 | 60,514 |
| 2026-04-24 | 7.250 | 7.310 | 7.090 | 7.180 | 6.903 | 205,936 |
| 2026-04-23 | 7.090 | 7.310 | 7.050 | 7.250 | 6.970 | 184,901 |
| 2026-04-22 | 7.220 | 7.390 | 7.110 | 7.110 | 6.836 | 65,814 |
| 2026-04-21 | 7.300 | 7.340 | 7.110 | 7.280 | 6.999 | 135,418 |
| 2026-04-20 | 7.120 | 7.370 | 7.080 | 7.270 | 6.990 | 184,420 |
| 2026-04-17 | 7.300 | 7.420 | 7.140 | 7.150 | 6.874 | 235,929 |
| 2026-04-16 | 7.220 | 7.450 | 7.210 | 7.340 | 7.057 | 106,462 |
| 2026-04-15 | 7.400 | 7.720 | 7.260 | 7.260 | 6.980 | 205,032 |
| 2026-04-14 | 7.420 | 7.420 | 7.150 | 7.380 | 7.095 | 172,416 |
| 2026-04-13 | 7.550 | 7.550 | 7.080 | 7.200 | 6.922 | 93,480 |
| 2026-04-10 | 7.270 | 7.270 | 7.140 | 7.260 | 6.980 | 72,366 |
| 2026-04-09 | 7.490 | 7.490 | 7.240 | 7.260 | 6.980 | 132,887 |
| 2026-04-08 | 7.040 | 7.580 | 7.040 | 7.500 | 7.211 | 287,501 |
| 2026-04-07 | 7.000 | 7.130 | 6.970 | 7.020 | 6.749 | 177,636 |
| 2026-04-02 | 7.200 | 7.200 | 6.860 | 6.990 | 6.720 | 266,636 |
| 2026-04-01 | 6.910 | 7.220 | 6.910 | 7.180 | 6.903 | 926,093 |
| 2026-03-31 | 7.480 | 7.480 | 6.910 | 7.070 | 6.797 | 375,308 |
| 2026-03-30 | 7.230 | 7.230 | 6.850 | 7.130 | 6.855 | 338,396 |
| 2026-03-27 | 7.210 | 7.370 | 7.110 | 7.300 | 7.018 | 210,829 |
| 2026-03-26 | 7.460 | 7.460 | 7.110 | 7.200 | 6.922 | 270,253 |
| 2026-03-25 | 7.600 | 7.600 | 7.270 | 7.370 | 7.086 | 380,719 |
| 2026-03-24 | 7.600 | 7.600 | 7.190 | 7.270 | 6.990 | 126,057 |
| 2026-03-23 | 7.270 | 7.300 | 6.790 | 7.240 | 6.961 | 272,028 |
| 2026-03-20 | 7.700 | 7.700 | 7.410 | 7.490 | 7.066 | 408,997 |
| 2026-03-19 | 7.900 | 7.900 | 7.630 | 7.700 | 7.265 | 171,610 |
| 2026-03-18 | 8.030 | 8.150 | 7.940 | 7.950 | 7.500 | 247,726 |
| 2026-03-17 | 7.950 | 8.180 | 7.950 | 8.050 | 7.595 | 59,115 |
| 2026-03-16 | 8.110 | 8.200 | 7.990 | 8.100 | 7.642 | 154,579 |
| 2026-03-13 | 8.060 | 8.160 | 8.010 | 8.080 | 7.623 | 138,921 |
| 2026-03-12 | 8.100 | 8.330 | 8.050 | 8.090 | 7.633 | 157,621 |
| 2026-03-11 | 8.100 | 8.360 | 8.100 | 8.190 | 7.727 | 89,921 |
| 2026-03-10 | 8.210 | 8.400 | 8.110 | 8.170 | 7.708 | 82,048 |
| 2026-03-09 | 8.560 | 8.600 | 8.080 | 8.200 | 7.736 | 75,673 |
| 2026-03-06 | 8.750 | 8.750 | 8.520 | 8.550 | 8.067 | 49,527 |
| 2026-03-05 | 8.660 | 8.835 | 8.650 | 8.700 | 8.208 | 71,094 |
| 2026-03-04 | 9.000 | 9.060 | 8.660 | 8.730 | 8.236 | 82,983 |
| 2026-03-03 | 9.100 | 9.110 | 8.885 | 8.990 | 8.482 | 125,182 |
| 2026-03-02 | 9.070 | 9.200 | 8.980 | 9.100 | 8.585 | 145,749 |
| 2026-02-27 | 8.650 | 9.130 | 8.650 | 9.070 | 8.557 | 280,920 |
| 2026-02-26 | 8.720 | 8.840 | 8.610 | 8.730 | 8.236 | 203,856 |
| 2026-02-25 | 8.500 | 8.900 | 8.350 | 8.600 | 8.114 | 398,602 |
| 2026-02-24 | 8.710 | 8.900 | 7.920 | 8.130 | 7.670 | 296,169 |
| 2026-02-23 | 8.200 | 8.200 | 7.730 | 7.960 | 7.510 | 665,818 |
| 2026-02-20 | 8.110 | 8.110 | 7.950 | 8.060 | 7.604 | 38,753 |
| 2026-02-19 | 7.990 | 8.200 | 7.990 | 8.150 | 7.689 | 89,015 |
| 2026-02-18 | 7.975 | 8.180 | 7.930 | 8.060 | 7.604 | 98,348 |
| 2026-02-17 | 7.890 | 7.940 | 7.670 | 7.920 | 7.472 | 51,378 |
| 2026-02-16 | 7.580 | 7.950 | 7.580 | 7.830 | 7.387 | 56,004 |
| 2026-02-13 | 7.620 | 7.680 | 7.530 | 7.580 | 7.151 | 92,875 |
| 2026-02-12 | 7.950 | 7.950 | 7.630 | 7.680 | 7.246 | 246,925 |
| 2026-02-11 | 7.570 | 7.820 | 7.460 | 7.820 | 7.378 | 100,745 |
| 2026-02-10 | 7.610 | 7.830 | 7.590 | 7.800 | 7.359 | 118,794 |
| 2026-02-09 | 7.460 | 7.680 | 7.410 | 7.610 | 7.180 | 184,779 |
| 2026-02-06 | 7.510 | 7.610 | 7.280 | 7.400 | 6.982 | 81,073 |
| 2026-02-05 | 7.790 | 7.800 | 7.570 | 7.580 | 7.151 | 80,123 |
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.