Cedar Woods Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 5.650 | 5.670 | 5.520 | 5.600 | 5.056 | 259,798 |
| 2024-11-25 | 5.480 | 5.620 | 5.470 | 5.470 | 4.939 | 123,693 |
| 2024-11-22 | 5.600 | 5.615 | 5.410 | 5.490 | 4.957 | 118,374 |
| 2024-11-21 | 5.610 | 5.660 | 5.500 | 5.560 | 5.020 | 32,349 |
| 2024-11-20 | 5.690 | 5.710 | 5.620 | 5.630 | 5.084 | 25,895 |
| 2024-11-19 | 5.850 | 5.890 | 5.640 | 5.700 | 5.147 | 39,425 |
| 2024-11-18 | 5.820 | 5.850 | 5.760 | 5.850 | 5.282 | 13,158 |
| 2024-11-15 | 5.830 | 5.880 | 5.730 | 5.850 | 5.282 | 38,600 |
| 2024-11-14 | 5.960 | 5.960 | 5.830 | 5.830 | 5.264 | 32,112 |
| 2024-11-13 | 5.950 | 6.000 | 5.820 | 5.930 | 5.354 | 35,868 |
| 2024-11-12 | 5.860 | 5.980 | 5.840 | 5.920 | 5.345 | 74,753 |
| 2024-11-11 | 5.845 | 5.900 | 5.760 | 5.840 | 5.273 | 55,489 |
| 2024-11-08 | 5.950 | 6.000 | 5.840 | 5.910 | 5.336 | 72,516 |
| 2024-11-07 | 5.660 | 5.910 | 5.620 | 5.850 | 5.282 | 84,109 |
| 2024-11-06 | 5.700 | 5.750 | 5.600 | 5.660 | 5.111 | 82,073 |
| 2024-11-05 | 5.620 | 5.660 | 5.620 | 5.650 | 5.102 | 21,455 |
| 2024-11-04 | 5.700 | 5.710 | 5.620 | 5.650 | 5.102 | 57,916 |
| 2024-11-01 | 5.750 | 5.750 | 5.610 | 5.700 | 5.147 | 64,987 |
| 2024-10-31 | 5.730 | 5.780 | 5.630 | 5.750 | 5.192 | 51,532 |
| 2024-10-30 | 5.620 | 5.750 | 5.570 | 5.750 | 5.192 | 95,872 |
| 2024-10-29 | 5.560 | 5.670 | 5.560 | 5.650 | 5.102 | 25,833 |
| 2024-10-28 | 5.680 | 5.680 | 5.510 | 5.560 | 5.020 | 41,135 |
| 2024-10-25 | 5.620 | 5.680 | 5.550 | 5.630 | 5.084 | 25,816 |
| 2024-10-24 | 5.670 | 5.760 | 5.520 | 5.520 | 4.984 | 68,481 |
| 2024-10-23 | 5.710 | 5.790 | 5.650 | 5.720 | 5.165 | 87,502 |
| 2024-10-22 | 5.610 | 5.780 | 5.610 | 5.770 | 5.210 | 35,948 |
| 2024-10-21 | 5.800 | 5.800 | 5.660 | 5.660 | 5.111 | 35,131 |
| 2024-10-18 | 5.800 | 5.810 | 5.650 | 5.650 | 5.102 | 33,345 |
| 2024-10-17 | 5.880 | 5.930 | 5.740 | 5.770 | 5.210 | 22,327 |
| 2024-10-16 | 5.850 | 5.920 | 5.800 | 5.820 | 5.255 | 41,457 |
| 2024-10-15 | 5.800 | 5.960 | 5.790 | 5.850 | 5.282 | 104,466 |
| 2024-10-14 | 5.930 | 5.930 | 5.770 | 5.800 | 5.237 | 69,871 |
| 2024-10-11 | 5.740 | 5.920 | 5.740 | 5.920 | 5.345 | 133,863 |
| 2024-10-10 | 5.620 | 5.750 | 5.600 | 5.740 | 5.183 | 90,022 |
| 2024-10-09 | 5.560 | 5.650 | 5.515 | 5.640 | 5.093 | 124,956 |
| 2024-10-08 | 5.670 | 5.715 | 5.590 | 5.600 | 5.056 | 34,528 |
| 2024-10-07 | 5.700 | 5.880 | 5.640 | 5.640 | 5.093 | 89,155 |
| 2024-10-04 | 5.600 | 5.740 | 5.590 | 5.730 | 5.174 | 177,667 |
| 2024-10-03 | 5.510 | 5.610 | 5.510 | 5.600 | 5.056 | 42,612 |
| 2024-10-02 | 5.580 | 5.610 | 5.450 | 5.550 | 5.011 | 30,482 |
| 2024-10-01 | 5.500 | 5.610 | 5.500 | 5.580 | 5.038 | 21,500 |
| 2024-09-30 | 5.620 | 5.660 | 5.550 | 5.620 | 5.075 | 297,122 |
| 2024-09-27 | 5.550 | 5.710 | 5.550 | 5.650 | 5.102 | 121,216 |
| 2024-09-26 | 5.310 | 5.500 | 5.280 | 5.500 | 4.966 | 54,281 |
| 2024-09-25 | 5.390 | 5.490 | 5.260 | 5.310 | 4.795 | 49,702 |
| 2024-09-24 | 5.700 | 5.700 | 5.550 | 5.610 | 4.912 | 63,959 |
| 2024-09-23 | 5.630 | 5.650 | 5.550 | 5.640 | 4.938 | 52,586 |
| 2024-09-20 | 5.650 | 5.670 | 5.550 | 5.610 | 4.912 | 47,500 |
| 2024-09-19 | 5.670 | 5.700 | 5.600 | 5.600 | 4.903 | 14,847 |
| 2024-09-18 | 5.700 | 5.720 | 5.670 | 5.680 | 4.973 | 24,662 |
| 2024-09-17 | 5.710 | 5.790 | 5.600 | 5.710 | 5.000 | 151,783 |
| 2024-09-16 | 5.700 | 5.710 | 5.660 | 5.660 | 4.956 | 28,526 |
| 2024-09-13 | 5.720 | 5.760 | 5.680 | 5.710 | 5.000 | 49,778 |
| 2024-09-12 | 5.680 | 5.750 | 5.670 | 5.700 | 4.991 | 17,936 |
| 2024-09-11 | 5.580 | 5.750 | 5.580 | 5.650 | 4.947 | 98,577 |
| 2024-09-10 | 5.620 | 5.620 | 5.540 | 5.600 | 4.903 | 51,349 |
| 2024-09-09 | 5.590 | 5.630 | 5.520 | 5.620 | 4.921 | 47,837 |
| 2024-09-06 | 5.510 | 5.635 | 5.510 | 5.610 | 4.912 | 40,826 |
| 2024-09-05 | 5.580 | 5.660 | 5.580 | 5.610 | 4.912 | 61,198 |
| 2024-09-04 | 5.590 | 5.600 | 5.525 | 5.540 | 4.851 | 48,528 |
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.