Australia markets closed

Cromwell Property Group (CMW.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.82000.0000 (0.00%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20210.81500.82500.81500.82000.82002,432,027
21 Oct 20210.82000.82000.81000.82000.82002,004,929
20 Oct 20210.82000.82000.80750.81000.81002,803,102
19 Oct 20210.81000.82500.80500.81500.81502,422,219
18 Oct 20210.82500.82500.80500.80500.80502,631,955
15 Oct 20210.82500.82500.81000.82500.82502,385,174
14 Oct 20210.82000.82500.81500.81500.81502,533,764
13 Oct 20210.80500.82500.80500.81500.81504,927,704
12 Oct 20210.81000.81500.79500.80000.80005,892,996
11 Oct 20210.81500.82000.80500.81500.81503,609,583
08 Oct 20210.81500.82750.81000.81500.81506,384,029
07 Oct 20210.79000.81500.78500.80500.80504,662,521
06 Oct 20210.79500.80000.78500.78500.78505,592,407
05 Oct 20210.80000.80500.79000.79000.79004,028,570
04 Oct 20210.80000.81000.79500.80000.80003,319,406
01 Oct 20210.79500.80000.79000.79500.79504,444,074
30 Sept 20210.80500.81000.80000.80000.80004,898,352
29 Sept 20210.81000.81000.79500.80500.80506,190,379
29 Sept 20210.01625 Dividend
28 Sept 20210.82500.83000.82000.82500.80883,288,776
27 Sept 20210.83000.83000.82000.82500.80887,680,881
24 Sept 20210.84000.84500.82500.82500.80883,426,618
23 Sept 20210.83000.84000.83000.84000.82355,186,270
22 Sept 20210.82000.84000.81500.82500.80888,302,560
21 Sept 20210.83500.84000.81500.81500.79897,434,107
20 Sept 20210.86000.87000.84000.84000.82358,195,512
17 Sept 20210.86500.87500.85500.85500.838271,979,935
16 Sept 20210.89000.89500.87500.88500.867612,249,568
15 Sept 20210.87500.88500.86500.87500.85789,444,599
14 Sept 20210.85500.88000.85500.88000.86279,021,829
13 Sept 20210.85000.86000.84000.85500.83828,083,808
10 Sept 20210.86000.86500.85000.85500.83828,070,168
09 Sept 20210.86500.87000.85000.85000.83336,987,496
08 Sept 20210.86500.87750.86000.86500.84806,329,863
07 Sept 20210.87500.88000.87000.87500.85785,172,649
06 Sept 20210.91000.91500.87000.87500.85786,704,570
03 Sept 20210.90500.92500.90000.92000.90193,149,216
02 Sept 20210.90000.90500.89500.89500.87742,691,562
01 Sept 20210.90500.91000.89500.90000.88232,716,221
31 Aug 20210.88500.92000.88500.92000.90195,204,982
30 Aug 20210.89500.90250.89000.90000.88234,233,544
27 Aug 20210.88000.90750.88000.90500.88724,280,595
26 Aug 20210.88000.90500.88000.89500.87743,270,347
25 Aug 20210.88500.91000.88000.90500.88723,438,965
24 Aug 20210.89500.90500.88500.90500.88722,158,118
23 Aug 20210.89500.89500.88500.89000.87251,616,625
20 Aug 20210.90500.90500.88500.89000.87252,612,103
19 Aug 20210.90000.90000.88000.89500.87743,528,947
18 Aug 20210.88500.91000.88000.91000.89213,685,255
17 Aug 20210.89000.89000.88000.88000.86272,198,264
16 Aug 20210.88000.89500.88000.88500.86762,673,439
13 Aug 20210.88500.88500.87500.88500.86761,953,433
12 Aug 20210.88500.89000.87500.88500.86762,391,798
11 Aug 20210.88000.88250.87000.88000.86273,020,804
10 Aug 20210.87000.88000.87000.88000.86273,052,007
09 Aug 20210.87500.88000.87000.87000.85292,409,326
06 Aug 20210.87000.88000.86500.87500.85782,764,163
05 Aug 20210.86500.88000.86000.87000.85291,590,839
04 Aug 20210.87500.88000.86500.86500.84801,557,569
03 Aug 20210.87500.88000.87000.87500.85781,903,540
02 Aug 20210.88000.88000.87500.88000.86271,185,048
30 July 20210.87000.88000.86000.87500.85783,436,750
29 July 20210.87500.87500.86000.86500.84801,910,134
28 July 20210.87000.88000.86000.88000.86274,208,901
27 July 20210.88000.88000.86000.86000.84315,474,695
26 July 20210.88000.88500.87000.87000.85292,241,590
23 July 20210.87500.88000.87000.87500.85781,722,482
22 July 20210.87000.88000.86750.87500.85782,096,052
21 July 20210.87500.88000.86500.87000.85293,682,648
20 July 20210.86000.87000.85500.86500.84803,204,872
19 July 20210.87500.88000.87000.87000.85291,519,709
16 July 20210.88500.89000.87500.87500.85782,767,306
15 July 20210.90000.90250.88500.88500.86762,596,304
14 July 20210.90000.90500.89000.89500.87741,750,757
13 July 20210.90500.90500.89500.89500.87742,070,218
12 July 20210.89500.90500.89500.90000.88231,425,070
09 July 20210.90000.91500.89000.90000.88233,961,352
08 July 20210.89500.90250.89000.89500.87743,317,330
07 July 20210.89500.90000.89000.89500.87744,204,787
06 July 20210.89500.89500.88500.89500.87742,821,489
05 July 20210.89500.90000.89000.89000.87251,471,342
02 July 20210.88500.89500.88000.88500.86762,248,164
01 July 20210.88000.89000.87000.88000.86273,477,613
30 June 20210.88500.90000.87500.87500.85785,119,447
29 June 20210.89000.89500.87500.89000.87253,553,528
29 June 20210.01625 Dividend
28 June 20210.90000.90500.89000.90500.87123,815,405
25 June 20210.89500.90500.89000.89500.86162,845,115
24 June 20210.89500.90000.89000.89000.85687,164,937
23 June 20210.90500.90500.89000.89000.85685,577,358
22 June 20210.91500.91500.90000.90500.87122,833,367
21 June 20210.90000.91500.90000.91000.87612,714,492
18 June 20210.90000.91000.89500.90500.87126,048,316
17 June 20210.89500.90500.89500.90000.86643,589,914
16 June 20210.91000.91000.89500.90500.87123,350,298
15 June 20210.91000.91500.90500.91000.87612,590,324
11 June 20210.92000.92500.91000.91500.88093,662,776
10 June 20210.90000.92250.90000.92000.885724,557,848
09 June 20210.90000.90500.90000.90000.86642,442,214
08 June 20210.90500.90500.89250.89500.86165,059,486
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...