Cedar Woods Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 8.810 | 8.930 | 8.750 | 8.820 | 8.321 | 182,341 |
| 2025-11-05 | 8.860 | 8.860 | 8.590 | 8.780 | 8.284 | 107,376 |
| 2025-11-04 | 8.850 | 8.880 | 8.700 | 8.780 | 8.284 | 586,241 |
| 2025-11-03 | 9.000 | 9.020 | 8.750 | 8.770 | 8.274 | 318,986 |
| 2025-10-31 | 8.590 | 9.170 | 8.570 | 9.030 | 8.519 | 367,692 |
| 2025-10-30 | 8.580 | 8.730 | 8.420 | 8.460 | 7.982 | 1,982,304 |
| 2025-10-29 | 8.570 | 8.900 | 8.550 | 8.590 | 8.104 | 731,781 |
| 2025-10-28 | 8.150 | 8.150 | 7.970 | 8.040 | 7.585 | 160,802 |
| 2025-10-27 | 8.300 | 8.330 | 8.130 | 8.190 | 7.727 | 408,983 |
| 2025-10-24 | 8.290 | 8.420 | 8.230 | 8.330 | 7.859 | 258,175 |
| 2025-10-23 | 7.950 | 8.350 | 7.950 | 8.290 | 7.821 | 538,230 |
| 2025-10-22 | 7.610 | 7.910 | 7.580 | 7.900 | 7.453 | 306,163 |
| 2025-10-21 | 7.650 | 7.680 | 7.610 | 7.640 | 7.208 | 117,426 |
| 2025-10-20 | 7.550 | 7.640 | 7.490 | 7.600 | 7.170 | 257,515 |
← NewerPage 5 of 5 · 254 trading days
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.