Cedar Woods Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 7.800 | 7.970 | 7.790 | 7.800 | 7.359 | 67,463 |
| 2026-02-03 | 7.800 | 7.990 | 7.670 | 7.820 | 7.378 | 145,556 |
| 2026-02-02 | 8.290 | 8.290 | 7.885 | 7.950 | 7.500 | 84,076 |
| 2026-01-30 | 8.400 | 8.400 | 8.070 | 8.090 | 7.633 | 69,946 |
| 2026-01-29 | 8.450 | 8.565 | 8.110 | 8.210 | 7.746 | 124,439 |
| 2026-01-28 | 8.440 | 8.640 | 8.410 | 8.430 | 7.953 | 78,376 |
| 2026-01-27 | 8.600 | 8.740 | 8.450 | 8.680 | 8.189 | 85,273 |
| 2026-01-23 | 8.570 | 8.600 | 8.500 | 8.510 | 8.029 | 28,745 |
| 2026-01-22 | 8.470 | 8.670 | 8.440 | 8.570 | 8.085 | 96,921 |
| 2026-01-21 | 8.390 | 8.500 | 8.300 | 8.440 | 7.963 | 68,209 |
| 2026-01-20 | 8.250 | 8.570 | 8.230 | 8.460 | 7.982 | 136,232 |
| 2026-01-19 | 8.350 | 8.420 | 8.250 | 8.340 | 7.868 | 98,439 |
| 2026-01-16 | 8.320 | 8.380 | 8.210 | 8.270 | 7.802 | 245,685 |
| 2026-01-15 | 8.310 | 8.340 | 8.130 | 8.290 | 7.821 | 95,350 |
| 2026-01-14 | 8.300 | 8.340 | 8.200 | 8.310 | 7.840 | 53,257 |
| 2026-01-13 | 8.250 | 8.320 | 8.225 | 8.310 | 7.840 | 59,194 |
| 2026-01-12 | 8.400 | 8.460 | 8.260 | 8.300 | 7.831 | 77,348 |
| 2026-01-09 | 8.400 | 8.520 | 8.320 | 8.390 | 7.916 | 46,111 |
| 2026-01-08 | 8.360 | 8.470 | 8.300 | 8.430 | 7.953 | 34,930 |
| 2026-01-07 | 8.500 | 8.500 | 8.300 | 8.390 | 7.916 | 74,442 |
| 2026-01-06 | 8.600 | 8.600 | 8.380 | 8.410 | 7.934 | 180,937 |
| 2026-01-05 | 8.530 | 8.570 | 8.400 | 8.550 | 8.067 | 78,315 |
| 2026-01-02 | 8.640 | 8.640 | 8.530 | 8.530 | 8.048 | 38,762 |
| 2025-12-31 | 8.680 | 8.680 | 8.560 | 8.560 | 8.076 | 29,062 |
| 2025-12-30 | 8.690 | 8.780 | 8.620 | 8.630 | 8.142 | 26,996 |
| 2025-12-29 | 8.660 | 8.740 | 8.640 | 8.650 | 8.161 | 45,813 |
| 2025-12-24 | 8.760 | 8.760 | 8.690 | 8.740 | 8.246 | 12,983 |
| 2025-12-23 | 8.810 | 8.830 | 8.700 | 8.740 | 8.246 | 333,151 |
| 2025-12-22 | 8.780 | 8.880 | 8.710 | 8.760 | 8.265 | 88,503 |
| 2025-12-19 | 8.830 | 8.950 | 8.740 | 8.940 | 8.434 | 243,782 |
| 2025-12-18 | 8.730 | 8.760 | 8.600 | 8.710 | 8.217 | 336,514 |
| 2025-12-17 | 8.510 | 8.870 | 8.510 | 8.800 | 8.302 | 262,660 |
| 2025-12-16 | 8.180 | 8.180 | 7.980 | 8.000 | 7.548 | 75,589 |
| 2025-12-15 | 7.970 | 8.130 | 7.970 | 8.100 | 7.642 | 48,583 |
| 2025-12-12 | 8.290 | 8.290 | 8.020 | 8.080 | 7.623 | 78,085 |
| 2025-12-11 | 8.150 | 8.325 | 8.150 | 8.210 | 7.746 | 128,596 |
| 2025-12-10 | 7.990 | 8.290 | 7.990 | 8.290 | 7.821 | 149,232 |
| 2025-12-09 | 8.170 | 8.350 | 8.130 | 8.300 | 7.831 | 241,201 |
| 2025-12-08 | 8.020 | 8.175 | 7.950 | 8.130 | 7.670 | 333,497 |
| 2025-12-05 | 8.210 | 8.320 | 8.020 | 8.100 | 7.642 | 202,468 |
| 2025-12-04 | 8.690 | 8.690 | 8.300 | 8.340 | 7.868 | 296,718 |
| 2025-12-03 | 8.740 | 8.860 | 8.525 | 8.710 | 8.217 | 223,288 |
| 2025-12-02 | 8.750 | 8.750 | 8.480 | 8.570 | 8.085 | 174,507 |
| 2025-12-01 | 8.810 | 8.990 | 8.640 | 8.680 | 8.189 | 102,593 |
| 2025-11-28 | 9.010 | 9.010 | 8.745 | 8.900 | 8.397 | 136,476 |
| 2025-11-27 | 8.910 | 9.010 | 8.820 | 8.860 | 8.359 | 516,147 |
| 2025-11-26 | 8.680 | 8.950 | 8.680 | 8.940 | 8.434 | 184,828 |
| 2025-11-25 | 8.830 | 8.830 | 8.520 | 8.690 | 8.199 | 363,379 |
| 2025-11-24 | 8.490 | 8.640 | 8.490 | 8.640 | 8.151 | 235,164 |
| 2025-11-21 | 8.620 | 8.670 | 8.400 | 8.560 | 8.076 | 249,161 |
| 2025-11-20 | 8.400 | 8.690 | 8.290 | 8.630 | 8.142 | 147,681 |
| 2025-11-19 | 8.430 | 8.450 | 8.200 | 8.420 | 7.944 | 119,881 |
| 2025-11-18 | 8.300 | 8.410 | 8.250 | 8.290 | 7.821 | 91,956 |
| 2025-11-17 | 8.230 | 8.470 | 8.090 | 8.380 | 7.906 | 193,937 |
| 2025-11-14 | 8.420 | 8.500 | 8.260 | 8.330 | 7.859 | 197,827 |
| 2025-11-13 | 8.670 | 8.680 | 8.510 | 8.590 | 8.104 | 93,564 |
| 2025-11-12 | 8.700 | 8.800 | 8.640 | 8.660 | 8.170 | 91,877 |
| 2025-11-11 | 8.910 | 8.930 | 8.750 | 8.800 | 8.302 | 159,914 |
| 2025-11-10 | 8.700 | 8.910 | 8.670 | 8.910 | 8.406 | 133,975 |
| 2025-11-07 | 8.800 | 8.970 | 8.800 | 8.840 | 8.340 | 80,196 |
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.