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 |
| 2025-10-17 | 7.570 | 7.600 | 7.480 | 7.520 | 7.095 | 207,646 |
| 2025-10-16 | 7.430 | 7.650 | 7.410 | 7.580 | 7.151 | 738,117 |
| 2025-10-15 | 7.500 | 7.510 | 7.420 | 7.450 | 7.029 | 87,443 |
| 2025-10-14 | 7.500 | 7.500 | 7.350 | 7.480 | 7.057 | 69,186 |
| 2025-10-13 | 7.480 | 7.530 | 7.410 | 7.420 | 7.000 | 184,768 |
| 2025-10-10 | 7.370 | 7.555 | 7.370 | 7.500 | 7.076 | 173,695 |
| 2025-10-09 | 7.500 | 7.530 | 7.390 | 7.450 | 7.029 | 168,995 |
| 2025-10-08 | 7.650 | 7.650 | 7.390 | 7.530 | 7.104 | 152,488 |
| 2025-10-07 | 7.560 | 7.730 | 7.450 | 7.590 | 7.161 | 217,273 |
| 2025-10-06 | 7.750 | 7.750 | 7.580 | 7.610 | 7.180 | 111,276 |
| 2025-10-03 | 7.720 | 7.750 | 7.610 | 7.690 | 7.255 | 229,953 |
| 2025-10-02 | 7.560 | 7.750 | 7.550 | 7.720 | 7.283 | 366,376 |
| 2025-10-01 | 7.560 | 7.790 | 7.510 | 7.670 | 7.236 | 298,294 |
| 2025-09-30 | 7.750 | 7.820 | 7.640 | 7.800 | 7.180 | 3,146,217 |
| 2025-09-29 | 7.450 | 7.720 | 7.450 | 7.710 | 7.097 | 137,664 |
| 2025-09-26 | 7.610 | 7.650 | 7.480 | 7.500 | 6.904 | 150,923 |
| 2025-09-25 | 7.700 | 7.700 | 7.520 | 7.620 | 7.014 | 74,453 |
| 2025-09-24 | 7.550 | 7.700 | 7.440 | 7.690 | 7.078 | 126,895 |
| 2025-09-23 | 7.550 | 7.570 | 7.460 | 7.550 | 6.950 | 206,527 |
| 2025-09-22 | 7.550 | 7.650 | 7.500 | 7.530 | 6.931 | 81,240 |
| 2025-09-19 | 7.550 | 7.670 | 7.550 | 7.550 | 6.950 | 379,950 |
| 2025-09-18 | 7.580 | 7.685 | 7.580 | 7.640 | 7.032 | 206,151 |
| 2025-09-17 | 7.665 | 7.700 | 7.550 | 7.570 | 6.968 | 143,502 |
| 2025-09-16 | 7.470 | 7.660 | 7.470 | 7.630 | 7.023 | 190,074 |
| 2025-09-15 | 7.460 | 7.520 | 7.460 | 7.490 | 6.894 | 161,993 |
| 2025-09-12 | 7.560 | 7.650 | 7.510 | 7.520 | 6.922 | 92,000 |
| 2025-09-11 | 7.420 | 7.570 | 7.420 | 7.560 | 6.959 | 454,404 |
| 2025-09-10 | 7.490 | 7.520 | 7.430 | 7.460 | 6.867 | 130,618 |
| 2025-09-09 | 7.580 | 7.620 | 7.410 | 7.470 | 6.876 | 220,388 |
| 2025-09-08 | 7.600 | 7.680 | 7.510 | 7.540 | 6.940 | 204,536 |
| 2025-09-05 | 7.540 | 7.720 | 7.530 | 7.600 | 6.996 | 100,799 |
| 2025-09-04 | 7.370 | 7.520 | 7.370 | 7.520 | 6.922 | 60,003 |
| 2025-09-03 | 7.430 | 7.460 | 7.390 | 7.410 | 6.821 | 161,269 |
| 2025-09-02 | 7.420 | 7.470 | 7.400 | 7.410 | 6.821 | 85,960 |
| 2025-09-01 | 7.500 | 7.520 | 7.330 | 7.390 | 6.802 | 101,408 |
| 2025-08-29 | 7.560 | 7.560 | 7.460 | 7.490 | 6.894 | 192,401 |
| 2025-08-28 | 7.570 | 7.600 | 7.440 | 7.560 | 6.959 | 444,652 |
| 2025-08-27 | 7.630 | 7.640 | 7.430 | 7.570 | 6.968 | 218,156 |
| 2025-08-26 | 7.700 | 7.895 | 7.390 | 7.500 | 6.904 | 308,691 |
| 2025-08-25 | 7.710 | 7.790 | 7.520 | 7.540 | 6.940 | 68,108 |
| 2025-08-22 | 7.760 | 7.770 | 7.600 | 7.650 | 7.042 | 108,362 |
| 2025-08-21 | 7.540 | 7.800 | 7.520 | 7.760 | 7.143 | 295,541 |
| 2025-08-20 | 7.400 | 7.550 | 7.390 | 7.510 | 6.913 | 124,467 |
| 2025-08-19 | 7.370 | 7.410 | 7.280 | 7.400 | 6.812 | 150,103 |
| 2025-08-18 | 7.370 | 7.370 | 7.250 | 7.370 | 6.784 | 80,644 |
| 2025-08-15 | 7.260 | 7.370 | 7.260 | 7.370 | 6.784 | 174,179 |
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.