Cedar Woods Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 7.260 | 7.370 | 7.260 | 7.370 | 6.784 | 174,179 |
| 2025-08-14 | 7.220 | 7.280 | 7.210 | 7.270 | 6.692 | 32,238 |
| 2025-08-13 | 7.280 | 7.290 | 7.200 | 7.200 | 6.627 | 35,390 |
| 2025-08-12 | 7.270 | 7.300 | 7.230 | 7.290 | 6.710 | 34,476 |
| 2025-08-11 | 7.280 | 7.320 | 7.120 | 7.290 | 6.710 | 88,900 |
| 2025-08-08 | 7.270 | 7.310 | 7.240 | 7.270 | 6.692 | 76,295 |
| 2025-08-07 | 7.270 | 7.360 | 7.240 | 7.270 | 6.692 | 86,466 |
| 2025-08-06 | 7.300 | 7.340 | 7.230 | 7.260 | 6.683 | 32,899 |
| 2025-08-05 | 7.240 | 7.300 | 7.180 | 7.230 | 6.655 | 79,247 |
| 2025-08-04 | 7.070 | 7.240 | 7.060 | 7.170 | 6.600 | 63,335 |
| 2025-08-01 | 7.350 | 7.410 | 7.250 | 7.250 | 6.673 | 60,665 |
| 2025-07-31 | 7.360 | 7.480 | 7.330 | 7.420 | 6.830 | 49,743 |
| 2025-07-30 | 7.400 | 7.445 | 7.275 | 7.390 | 6.802 | 103,456 |
| 2025-07-29 | 7.420 | 7.540 | 7.420 | 7.430 | 6.839 | 56,242 |
| 2025-07-28 | 7.590 | 7.590 | 7.430 | 7.430 | 6.839 | 59,527 |
| 2025-07-25 | 7.460 | 7.520 | 7.440 | 7.500 | 6.904 | 33,867 |
| 2025-07-24 | 7.490 | 7.600 | 7.430 | 7.490 | 6.894 | 48,651 |
| 2025-07-23 | 7.570 | 7.570 | 7.450 | 7.510 | 6.913 | 34,769 |
| 2025-07-22 | 7.400 | 7.560 | 7.400 | 7.550 | 6.950 | 50,469 |
| 2025-07-21 | 7.400 | 7.460 | 7.330 | 7.410 | 6.821 | 80,163 |
| 2025-07-18 | 7.380 | 7.450 | 7.350 | 7.400 | 6.812 | 85,119 |
| 2025-07-17 | 7.420 | 7.490 | 7.320 | 7.380 | 6.793 | 101,697 |
| 2025-07-16 | 7.370 | 7.450 | 7.340 | 7.410 | 6.821 | 93,754 |
| 2025-07-15 | 7.360 | 7.410 | 7.340 | 7.370 | 6.784 | 59,889 |
| 2025-07-14 | 7.350 | 7.370 | 7.250 | 7.350 | 6.765 | 78,999 |
| 2025-07-11 | 7.350 | 7.360 | 7.280 | 7.300 | 6.719 | 50,797 |
| 2025-07-10 | 7.200 | 7.350 | 7.150 | 7.320 | 6.738 | 76,324 |
| 2025-07-09 | 7.100 | 7.200 | 7.030 | 7.200 | 6.627 | 142,358 |
| 2025-07-08 | 7.220 | 7.340 | 7.140 | 7.150 | 6.581 | 108,321 |
| 2025-07-07 | 7.350 | 7.350 | 7.240 | 7.270 | 6.692 | 141,001 |
| 2025-07-04 | 7.270 | 7.380 | 7.230 | 7.320 | 6.738 | 75,544 |
| 2025-07-03 | 7.340 | 7.370 | 7.240 | 7.290 | 6.710 | 102,120 |
| 2025-07-02 | 7.260 | 7.340 | 7.160 | 7.320 | 6.738 | 180,674 |
| 2025-07-01 | 7.180 | 7.320 | 7.180 | 7.250 | 6.673 | 150,385 |
| 2025-06-30 | 7.140 | 7.160 | 7.000 | 7.090 | 6.526 | 103,202 |
| 2025-06-27 | 7.250 | 7.280 | 7.090 | 7.140 | 6.572 | 51,027 |
| 2025-06-26 | 7.070 | 7.250 | 7.010 | 7.240 | 6.664 | 161,651 |
| 2025-06-25 | 7.040 | 7.090 | 6.970 | 7.040 | 6.480 | 116,633 |
| 2025-06-24 | 6.920 | 7.050 | 6.920 | 7.040 | 6.480 | 87,068 |
| 2025-06-23 | 6.900 | 6.930 | 6.820 | 6.910 | 6.360 | 55,471 |
| 2025-06-20 | 6.730 | 6.895 | 6.720 | 6.890 | 6.342 | 84,530 |
| 2025-06-19 | 6.680 | 7.060 | 6.680 | 6.880 | 6.333 | 174,607 |
| 2025-06-18 | 6.590 | 6.730 | 6.500 | 6.640 | 6.112 | 237,775 |
| 2025-06-17 | 6.600 | 6.600 | 6.490 | 6.520 | 6.002 | 42,224 |
| 2025-06-16 | 6.720 | 6.750 | 6.480 | 6.490 | 5.974 | 82,814 |
| 2025-06-13 | 6.650 | 6.755 | 6.650 | 6.710 | 6.176 | 105,665 |
| 2025-06-12 | 6.600 | 6.690 | 6.590 | 6.630 | 6.103 | 71,883 |
| 2025-06-11 | 6.570 | 6.600 | 6.480 | 6.560 | 6.038 | 121,752 |
| 2025-06-10 | 6.520 | 6.580 | 6.490 | 6.520 | 6.002 | 60,377 |
| 2025-06-06 | 6.540 | 6.540 | 6.390 | 6.490 | 5.974 | 146,943 |
| 2025-06-05 | 6.600 | 6.600 | 6.440 | 6.470 | 5.955 | 64,423 |
| 2025-06-04 | 6.500 | 6.530 | 6.450 | 6.480 | 5.965 | 63,862 |
| 2025-06-03 | 6.410 | 6.550 | 6.410 | 6.490 | 5.974 | 41,315 |
| 2025-06-02 | 6.510 | 6.530 | 6.410 | 6.460 | 5.946 | 74,748 |
| 2025-05-30 | 6.500 | 6.520 | 6.380 | 6.500 | 5.983 | 72,069 |
| 2025-05-29 | 6.590 | 6.590 | 6.450 | 6.500 | 5.983 | 43,634 |
| 2025-05-28 | 6.600 | 6.600 | 6.490 | 6.590 | 6.066 | 94,314 |
| 2025-05-27 | 6.400 | 6.515 | 6.380 | 6.480 | 5.965 | 90,196 |
| 2025-05-26 | 6.530 | 6.530 | 6.390 | 6.400 | 5.891 | 107,637 |
| 2025-05-23 | 6.500 | 6.610 | 6.480 | 6.540 | 6.020 | 101,251 |
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.