Cedar Woods Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 6.390 | 6.590 | 6.390 | 6.560 | 6.038 | 166,028 |
| 2025-05-21 | 6.550 | 6.550 | 6.410 | 6.450 | 5.937 | 71,248 |
| 2025-05-20 | 6.500 | 6.560 | 6.450 | 6.470 | 5.955 | 43,530 |
| 2025-05-19 | 6.600 | 6.600 | 6.470 | 6.510 | 5.992 | 78,494 |
| 2025-05-16 | 6.490 | 6.690 | 6.460 | 6.620 | 6.094 | 44,436 |
| 2025-05-15 | 6.630 | 6.710 | 6.390 | 6.450 | 5.937 | 76,805 |
| 2025-05-14 | 6.670 | 6.750 | 6.620 | 6.630 | 6.103 | 120,659 |
| 2025-05-13 | 6.580 | 6.670 | 6.520 | 6.670 | 6.140 | 150,610 |
| 2025-05-12 | 6.330 | 6.540 | 6.330 | 6.520 | 6.002 | 91,513 |
| 2025-05-09 | 6.250 | 6.350 | 6.240 | 6.340 | 5.836 | 441,337 |
| 2025-05-08 | 6.280 | 6.280 | 6.130 | 6.250 | 5.753 | 100,839 |
| 2025-05-07 | 6.150 | 6.280 | 6.150 | 6.250 | 5.753 | 212,163 |
| 2025-05-06 | 6.340 | 6.370 | 6.160 | 6.290 | 5.790 | 200,383 |
| 2025-05-05 | 6.540 | 6.550 | 6.220 | 6.340 | 5.836 | 362,702 |
| 2025-05-02 | 6.020 | 6.270 | 6.000 | 6.240 | 5.744 | 199,182 |
| 2025-05-01 | 5.600 | 6.055 | 5.600 | 6.000 | 5.523 | 521,265 |
| 2025-04-30 | 5.400 | 5.740 | 5.400 | 5.600 | 5.155 | 622,068 |
| 2025-04-29 | 5.210 | 5.290 | 5.210 | 5.230 | 4.814 | 23,024 |
| 2025-04-28 | 5.200 | 5.335 | 5.160 | 5.220 | 4.805 | 34,478 |
| 2025-04-24 | 5.100 | 5.190 | 5.100 | 5.140 | 4.731 | 13,190 |
| 2025-04-23 | 5.150 | 5.180 | 5.080 | 5.110 | 4.704 | 27,958 |
| 2025-04-22 | 5.070 | 5.200 | 5.070 | 5.170 | 4.759 | 40,755 |
| 2025-04-17 | 5.100 | 5.160 | 5.080 | 5.090 | 4.685 | 88,496 |
| 2025-04-16 | 5.120 | 5.150 | 5.080 | 5.100 | 4.694 | 48,129 |
| 2025-04-15 | 5.110 | 5.210 | 5.100 | 5.100 | 4.694 | 21,897 |
| 2025-04-14 | 5.150 | 5.220 | 5.100 | 5.100 | 4.694 | 31,942 |
| 2025-04-11 | 5.130 | 5.220 | 5.120 | 5.120 | 4.713 | 20,125 |
| 2025-04-10 | 5.180 | 5.270 | 5.120 | 5.120 | 4.713 | 42,496 |
| 2025-04-09 | 5.100 | 5.120 | 5.030 | 5.050 | 4.648 | 49,458 |
| 2025-04-08 | 5.050 | 5.190 | 5.000 | 5.100 | 4.694 | 35,909 |
| 2025-04-07 | 5.100 | 5.100 | 4.850 | 4.980 | 4.584 | 78,668 |
| 2025-04-04 | 5.040 | 5.210 | 5.000 | 5.200 | 4.786 | 88,530 |
| 2025-04-03 | 5.100 | 5.220 | 5.060 | 5.160 | 4.750 | 33,460 |
| 2025-04-02 | 5.100 | 5.140 | 5.050 | 5.100 | 4.694 | 46,466 |
| 2025-04-01 | 5.140 | 5.190 | 5.050 | 5.150 | 4.740 | 24,839 |
| 2025-03-31 | 5.170 | 5.190 | 5.140 | 5.190 | 4.777 | 16,597 |
| 2025-03-28 | 5.190 | 5.300 | 5.180 | 5.250 | 4.740 | 41,374 |
| 2025-03-27 | 5.160 | 5.220 | 5.160 | 5.170 | 4.668 | 50,436 |
| 2025-03-26 | 5.250 | 5.250 | 5.160 | 5.180 | 4.677 | 31,622 |
| 2025-03-25 | 5.190 | 5.250 | 5.130 | 5.250 | 4.740 | 35,967 |
| 2025-03-24 | 5.230 | 5.290 | 5.150 | 5.190 | 4.686 | 131,549 |
| 2025-03-21 | 5.260 | 5.340 | 5.220 | 5.270 | 4.759 | 45,678 |
| 2025-03-20 | 5.230 | 5.280 | 5.200 | 5.270 | 4.759 | 25,994 |
| 2025-03-19 | 5.280 | 5.280 | 5.200 | 5.200 | 4.695 | 27,970 |
| 2025-03-18 | 5.300 | 5.300 | 5.200 | 5.200 | 4.695 | 52,730 |
| 2025-03-17 | 5.210 | 5.290 | 5.210 | 5.290 | 4.777 | 34,454 |
| 2025-03-14 | 5.290 | 5.310 | 5.200 | 5.200 | 4.695 | 27,394 |
| 2025-03-13 | 5.290 | 5.310 | 5.180 | 5.200 | 4.695 | 68,836 |
| 2025-03-12 | 5.280 | 5.290 | 5.210 | 5.290 | 4.777 | 61,204 |
| 2025-03-11 | 5.290 | 5.290 | 5.220 | 5.280 | 4.768 | 159,980 |
| 2025-03-10 | 5.200 | 5.340 | 5.090 | 5.290 | 4.777 | 104,268 |
| 2025-03-07 | 5.210 | 5.370 | 5.170 | 5.200 | 4.695 | 68,518 |
| 2025-03-06 | 5.300 | 5.365 | 5.210 | 5.210 | 4.704 | 27,574 |
| 2025-03-05 | 5.410 | 5.460 | 5.330 | 5.330 | 4.813 | 20,100 |
| 2025-03-04 | 5.500 | 5.500 | 5.410 | 5.480 | 4.948 | 83,533 |
| 2025-03-03 | 5.600 | 5.600 | 5.450 | 5.480 | 4.948 | 48,321 |
| 2025-02-28 | 5.510 | 5.600 | 5.510 | 5.600 | 5.056 | 7,694 |
| 2025-02-27 | 5.500 | 5.530 | 5.470 | 5.500 | 4.966 | 23,349 |
| 2025-02-26 | 5.540 | 5.540 | 5.420 | 5.460 | 4.930 | 216,003 |
| 2025-02-25 | 5.600 | 5.600 | 5.500 | 5.540 | 5.002 | 35,956 |
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.