Cedar Woods Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.950 | 6.060 | 5.950 | 6.020 | 6.020 | 198,779 |
| 2026-10-22 | 6.040 | 6.040 | 5.900 | 5.950 | 5.950 | 80,116 |
| 2026-10-21 | 5.970 | 6.000 | 5.895 | 5.970 | 5.970 | 130,261 |
| 2026-10-20 | 5.900 | 5.935 | 5.860 | 5.900 | 5.900 | 160,732 |
| 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 |
| 2026-09-18 | 6.710 | 6.760 | 6.530 | 6.560 | 6.307 | 278,162 |
| 2026-09-17 | 6.640 | 6.660 | 6.530 | 6.660 | 6.403 | 395,830 |
| 2026-09-16 | 6.500 | 6.600 | 6.450 | 6.530 | 6.278 | 171,889 |
| 2026-09-15 | 6.530 | 6.620 | 6.470 | 6.500 | 6.249 | 225,392 |
| 2026-09-14 | 6.510 | 6.630 | 6.490 | 6.570 | 6.317 | 226,550 |
| 2026-09-11 | 6.780 | 6.780 | 6.460 | 6.500 | 6.249 | 133,929 |
| 2026-09-10 | 6.800 | 6.800 | 6.510 | 6.550 | 6.297 | 184,786 |
| 2026-09-09 | 6.800 | 6.800 | 6.620 | 6.660 | 6.403 | 340,329 |
| 2026-09-08 | 6.850 | 6.850 | 6.720 | 6.730 | 6.470 | 113,317 |
| 2026-09-07 | 6.820 | 6.910 | 6.800 | 6.830 | 6.567 | 120,550 |
| 2026-09-04 | 6.840 | 6.910 | 6.800 | 6.830 | 6.567 | 139,286 |
| 2026-09-03 | 6.890 | 6.940 | 6.710 | 6.790 | 6.528 | 201,183 |
| 2026-09-02 | 7.000 | 7.090 | 6.890 | 6.890 | 6.624 | 145,118 |
| 2026-09-01 | 7.050 | 7.050 | 6.890 | 6.900 | 6.634 | 238,448 |
| 2026-08-31 | 7.440 | 7.440 | 7.050 | 7.060 | 6.788 | 145,682 |
| 2026-08-28 | 7.580 | 7.620 | 7.320 | 7.360 | 7.076 | 107,641 |
| 2026-08-27 | 7.850 | 7.900 | 7.550 | 7.640 | 7.345 | 118,334 |
| 2026-08-26 | 7.750 | 7.900 | 7.750 | 7.790 | 7.490 | 260,120 |
| 2026-08-25 | 7.640 | 8.060 | 7.640 | 7.730 | 7.432 | 368,565 |
| 2026-08-24 | 7.440 | 7.440 | 7.150 | 7.200 | 6.922 | 150,854 |
| 2026-08-21 | 7.050 | 7.340 | 7.030 | 7.300 | 7.018 | 116,185 |
| 2026-08-20 | 7.150 | 7.170 | 7.050 | 7.110 | 6.836 | 116,887 |
| 2026-08-19 | 7.100 | 7.340 | 7.100 | 7.150 | 6.874 | 131,905 |
| 2026-08-18 | 7.050 | 7.080 | 6.980 | 7.000 | 6.730 | 58,978 |
| 2026-08-17 | 7.190 | 7.190 | 6.955 | 7.000 | 6.730 | 68,029 |
| 2026-08-14 | 7.100 | 7.190 | 7.100 | 7.150 | 6.874 | 50,898 |
| 2026-08-13 | 7.085 | 7.200 | 7.020 | 7.090 | 6.817 | 93,870 |
| 2026-08-12 | 7.110 | 7.110 | 6.950 | 7.060 | 6.788 | 142,317 |
| 2026-08-11 | 7.080 | 7.240 | 7.080 | 7.130 | 6.855 | 85,435 |
| 2026-08-10 | 7.090 | 7.110 | 6.940 | 7.070 | 6.797 | 137,995 |
| 2026-08-07 | 6.910 | 7.250 | 6.880 | 7.160 | 6.884 | 174,114 |
| 2026-08-06 | 7.000 | 7.000 | 6.900 | 6.920 | 6.653 | 93,840 |
| 2026-08-05 | 7.000 | 7.020 | 6.920 | 7.000 | 6.730 | 237,578 |
| 2026-08-04 | 6.910 | 6.980 | 6.850 | 6.980 | 6.711 | 244,319 |
| 2026-08-03 | 7.080 | 7.080 | 6.800 | 6.850 | 6.586 | 222,551 |
Page 1 of 2 · 66 trading daysOlder →
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.