Cedar Woods Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 5.480 | 5.610 | 5.420 | 5.600 | 5.056 | 72,789 |
| 2025-02-21 | 5.500 | 5.500 | 5.440 | 5.500 | 4.966 | 24,938 |
| 2025-02-20 | 5.560 | 5.620 | 5.390 | 5.500 | 4.966 | 109,556 |
| 2025-02-19 | 5.560 | 5.680 | 5.500 | 5.530 | 4.993 | 356,056 |
| 2025-02-18 | 5.390 | 5.460 | 5.390 | 5.430 | 4.903 | 17,451 |
| 2025-02-17 | 5.340 | 5.390 | 5.330 | 5.360 | 4.840 | 25,869 |
| 2025-02-14 | 5.330 | 5.390 | 5.300 | 5.330 | 4.813 | 46,956 |
| 2025-02-13 | 5.390 | 5.390 | 5.310 | 5.310 | 4.795 | 18,250 |
| 2025-02-12 | 5.350 | 5.470 | 5.260 | 5.330 | 4.813 | 65,371 |
| 2025-02-11 | 5.330 | 5.440 | 5.300 | 5.350 | 4.831 | 34,425 |
| 2025-02-10 | 5.275 | 5.350 | 5.240 | 5.330 | 4.813 | 62,978 |
| 2025-02-07 | 5.330 | 5.390 | 5.260 | 5.280 | 4.768 | 33,966 |
| 2025-02-06 | 5.310 | 5.420 | 5.310 | 5.330 | 4.813 | 36,410 |
| 2025-02-05 | 5.280 | 5.435 | 5.280 | 5.320 | 4.804 | 40,158 |
| 2025-02-04 | 5.325 | 5.350 | 5.290 | 5.290 | 4.777 | 26,780 |
| 2025-02-03 | 5.390 | 5.430 | 5.285 | 5.300 | 4.786 | 86,739 |
| 2025-01-31 | 5.360 | 5.470 | 5.360 | 5.390 | 4.867 | 73,223 |
| 2025-01-30 | 5.310 | 5.330 | 5.250 | 5.280 | 4.768 | 42,835 |
| 2025-01-29 | 5.300 | 5.350 | 5.250 | 5.310 | 4.795 | 68,218 |
| 2025-01-28 | 5.310 | 5.330 | 5.260 | 5.300 | 4.786 | 15,907 |
| 2025-01-24 | 5.290 | 5.300 | 5.200 | 5.280 | 4.768 | 24,058 |
| 2025-01-23 | 5.350 | 5.350 | 5.170 | 5.290 | 4.777 | 78,297 |
| 2025-01-22 | 5.365 | 5.365 | 5.250 | 5.280 | 4.768 | 68,710 |
| 2025-01-21 | 5.290 | 5.440 | 5.240 | 5.330 | 4.813 | 172,899 |
| 2025-01-20 | 5.290 | 5.320 | 5.240 | 5.250 | 4.740 | 27,505 |
| 2025-01-17 | 5.320 | 5.390 | 5.210 | 5.290 | 4.777 | 70,025 |
| 2025-01-16 | 5.360 | 5.360 | 5.210 | 5.310 | 4.795 | 95,147 |
| 2025-01-15 | 5.250 | 5.480 | 5.160 | 5.480 | 4.948 | 67,314 |
| 2025-01-14 | 5.250 | 5.270 | 5.110 | 5.240 | 4.731 | 55,636 |
| 2025-01-13 | 5.270 | 5.360 | 5.210 | 5.290 | 4.777 | 53,321 |
| 2025-01-10 | 5.300 | 5.440 | 5.270 | 5.270 | 4.759 | 26,440 |
| 2025-01-09 | 5.400 | 5.480 | 5.270 | 5.270 | 4.759 | 46,606 |
| 2025-01-08 | 5.380 | 5.500 | 5.330 | 5.500 | 4.966 | 36,543 |
| 2025-01-07 | 5.470 | 5.500 | 5.360 | 5.380 | 4.858 | 31,480 |
| 2025-01-06 | 5.530 | 5.530 | 5.440 | 5.450 | 4.921 | 8,528 |
| 2025-01-03 | 5.480 | 5.550 | 5.470 | 5.530 | 4.993 | 19,005 |
| 2025-01-02 | 5.500 | 5.530 | 5.430 | 5.490 | 4.957 | 16,646 |
| 2024-12-31 | 5.560 | 5.560 | 5.475 | 5.500 | 4.966 | 2,115 |
| 2024-12-30 | 5.550 | 5.600 | 5.480 | 5.500 | 4.966 | 33,142 |
| 2024-12-27 | 5.580 | 5.600 | 5.510 | 5.510 | 4.975 | 14,101 |
| 2024-12-24 | 5.490 | 5.550 | 5.480 | 5.550 | 5.011 | 10,017 |
| 2024-12-23 | 5.470 | 5.510 | 5.450 | 5.450 | 4.921 | 8,053 |
| 2024-12-20 | 5.475 | 5.490 | 5.380 | 5.470 | 4.939 | 55,726 |
| 2024-12-19 | 5.400 | 5.450 | 5.340 | 5.440 | 4.912 | 84,395 |
| 2024-12-18 | 5.430 | 5.515 | 5.400 | 5.400 | 4.876 | 44,080 |
| 2024-12-17 | 5.400 | 5.490 | 5.370 | 5.430 | 4.903 | 28,305 |
| 2024-12-16 | 5.480 | 5.510 | 5.380 | 5.400 | 4.876 | 54,815 |
| 2024-12-13 | 5.400 | 5.520 | 5.390 | 5.500 | 4.966 | 54,862 |
| 2024-12-12 | 5.530 | 5.560 | 5.300 | 5.400 | 4.876 | 85,475 |
| 2024-12-11 | 5.460 | 5.530 | 5.410 | 5.500 | 4.966 | 49,569 |
| 2024-12-10 | 5.540 | 5.550 | 5.410 | 5.460 | 4.930 | 52,484 |
| 2024-12-09 | 5.620 | 5.630 | 5.520 | 5.580 | 5.038 | 19,063 |
| 2024-12-06 | 5.655 | 5.655 | 5.550 | 5.590 | 5.047 | 43,314 |
| 2024-12-05 | 5.615 | 5.700 | 5.570 | 5.650 | 5.102 | 40,497 |
| 2024-12-04 | 5.745 | 5.745 | 5.580 | 5.670 | 5.120 | 31,728 |
| 2024-12-03 | 5.695 | 5.760 | 5.670 | 5.720 | 5.165 | 26,012 |
| 2024-12-02 | 5.740 | 5.740 | 5.650 | 5.680 | 5.129 | 16,643 |
| 2024-11-29 | 5.740 | 5.800 | 5.670 | 5.720 | 5.165 | 66,029 |
| 2024-11-28 | 5.730 | 5.740 | 5.610 | 5.740 | 5.183 | 11,657 |
| 2024-11-27 | 5.655 | 5.800 | 5.630 | 5.700 | 5.147 | 143,050 |
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.