Cedar Woods Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.890 | 5.960 | 5.830 | 5.900 | 5.900 | 163,124 |
| 2026-10-16 | 6.050 | 6.050 | 5.840 | 5.880 | 5.880 | 216,575 |
| 2026-10-15 | 5.900 | 5.980 | 5.740 | 5.930 | 5.930 | 358,089 |
| 2026-10-14 | 5.960 | 5.980 | 5.850 | 5.850 | 5.850 | 119,979 |
| 2026-10-13 | 5.950 | 5.950 | 5.810 | 5.880 | 5.880 | 630,996 |
| 2026-10-12 | 6.170 | 6.170 | 5.950 | 5.950 | 5.950 | 116,427 |
| 2026-10-09 | 6.140 | 6.190 | 6.070 | 6.120 | 6.120 | 161,657 |
| 2026-10-08 | 6.190 | 6.200 | 6.100 | 6.140 | 6.140 | 75,402 |
| 2026-10-07 | 6.150 | 6.240 | 6.120 | 6.180 | 6.180 | 145,168 |
| 2026-10-06 | 6.070 | 6.200 | 6.070 | 6.150 | 6.150 | 121,110 |
| 2026-10-05 | 6.070 | 6.110 | 6.010 | 6.030 | 6.030 | 119,232 |
| 2026-10-02 | 6.080 | 6.110 | 6.010 | 6.080 | 6.080 | 159,402 |
| 2026-10-01 | 6.230 | 6.230 | 6.050 | 6.050 | 6.050 | 186,203 |
| 2026-09-30 | 6.160 | 6.320 | 6.120 | 6.280 | 6.280 | 168,738 |
| 2026-09-29 | 6.460 | 6.500 | 6.450 | 6.480 | 6.230 | 116,506 |
| 2026-09-28 | 6.430 | 6.500 | 6.390 | 6.450 | 6.201 | 165,938 |
| 2026-09-25 | 6.490 | 6.490 | 6.400 | 6.400 | 6.153 | 174,275 |
| 2026-09-24 | 6.540 | 6.550 | 6.440 | 6.530 | 6.278 | 320,160 |
| 2026-09-23 | 6.560 | 6.620 | 6.550 | 6.550 | 6.297 | 195,423 |
| 2026-09-22 | 6.560 | 6.590 | 6.515 | 6.530 | 6.278 | 146,967 |
| 2026-09-21 | 6.550 | 6.560 | 6.490 | 6.490 | 6.240 | 100,760 |
Page 1 of 1 · 21 trading days
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.