New Zealand markets open in 5 hours 40 minutes

Cromwell Property Group (CMW.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4100+0.0050 (+1.23%)
At close: 04:10PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.41000.41000.40500.41000.4100368,939
23 Apr 20240.40000.41000.40000.40500.40501,394,256
22 Apr 20240.40000.40500.39000.40000.40001,161,554
19 Apr 20240.40500.40500.39500.39500.39501,097,914
18 Apr 20240.40500.41000.40000.40500.40501,003,925
17 Apr 20240.42000.42000.40500.40500.40501,254,052
16 Apr 20240.42500.42500.41500.41500.41501,370,938
15 Apr 20240.43500.43500.42500.42500.42501,030,948
12 Apr 20240.43000.43500.43000.43500.4350594,387
11 Apr 20240.43500.44000.43000.43500.43501,454,929
10 Apr 20240.43500.44500.43000.44000.44001,632,891
09 Apr 20240.43000.43500.43000.43500.4350346,709
08 Apr 20240.43000.44000.43000.43000.43001,372,422
05 Apr 20240.43000.43500.42500.43000.4300793,569
04 Apr 20240.43000.44000.43000.43000.4300754,075
03 Apr 20240.44000.44000.42500.43000.43001,439,329
02 Apr 20240.43000.44000.42500.44000.44001,959,623
28 Mar 20240.42500.44500.42500.43500.43502,809,324
27 Mar 20240.42500.43000.42000.42500.42502,316,714
27 Mar 20240.0075 Dividend
26 Mar 20240.43500.43500.42500.42500.41752,198,282
25 Mar 20240.43500.44000.43000.43000.42241,505,363
22 Mar 20240.44000.44000.43000.43500.4273765,875
21 Mar 20240.45000.45250.43500.44000.43223,118,815
20 Mar 20240.44500.45000.43500.44500.43712,020,444
19 Mar 20240.43000.45000.42500.45000.44213,222,075
18 Mar 20240.43500.43500.42000.43000.4224396,472
15 Mar 20240.43000.43500.42000.43500.42735,336,516
14 Mar 20240.44000.44000.43000.43000.4224821,412
13 Mar 20240.44000.44500.43500.44000.4322960,955
12 Mar 20240.44000.44500.43000.44000.43221,416,805
11 Mar 20240.44000.44000.41750.43500.42732,875,470
08 Mar 20240.42500.43500.42500.43500.42731,420,483
07 Mar 20240.44000.44000.42000.42000.41261,560,929
06 Mar 20240.42500.43500.42000.43500.42731,159,461
05 Mar 20240.44000.44000.42000.43000.42242,336,495
04 Mar 20240.42000.44250.41500.44000.43223,053,679
01 Mar 20240.40000.42000.40000.42000.41262,321,051
29 Feb 20240.39000.40500.38000.40000.39292,581,048
28 Feb 20240.39000.39500.38000.39000.38312,755,226
27 Feb 20240.40000.40000.38500.39000.38312,157,165
26 Feb 20240.39500.40000.39000.40000.39291,020,849
23 Feb 20240.40000.40500.39250.40500.39791,760,419
22 Feb 20240.39000.40000.38000.40000.39292,659,546
21 Feb 20240.38000.38500.36500.38500.37822,304,678
20 Feb 20240.38500.39000.37500.38000.37331,815,078
19 Feb 20240.40000.40000.38500.39000.38313,013,232
16 Feb 20240.39500.40750.39500.40000.39292,209,279
15 Feb 20240.39500.40000.39250.40000.39291,122,318
14 Feb 20240.40000.40250.39500.39500.38801,732,605
13 Feb 20240.40500.41250.40500.40500.3979663,325
12 Feb 20240.41500.41500.40500.41000.4028827,716
09 Feb 20240.40500.41500.40000.41500.40771,396,157
08 Feb 20240.39500.41000.39500.40500.3979928,208
07 Feb 20240.39500.40000.39000.39500.38801,637,338
06 Feb 20240.40000.40000.38750.39000.38311,652,461
05 Feb 20240.41000.41500.40000.40500.39791,439,545
02 Feb 20240.41500.42000.41000.41500.40771,339,927
01 Feb 20240.41500.41500.40500.41500.40771,593,071
31 Jan 20240.41500.42000.40750.41500.40772,011,786
30 Jan 20240.40000.41500.40000.41500.40771,890,023
29 Jan 20240.38500.40500.38500.40000.39292,692,314
25 Jan 20240.38500.39500.38500.39000.38312,962,318
24 Jan 20240.37500.39000.37500.39000.38311,285,116
23 Jan 20240.38000.38500.37500.37500.36841,484,826
22 Jan 20240.38000.38500.37500.38000.37332,016,738
19 Jan 20240.38000.38500.37000.38000.37332,459,400
18 Jan 20240.39500.39500.37500.37500.36842,174,975
17 Jan 20240.39500.40000.39000.39500.38802,033,512
16 Jan 20240.40000.40500.39500.40000.39291,375,244
15 Jan 20240.39500.40250.39500.40000.3929916,158
12 Jan 20240.40000.40500.39500.40500.39791,554,791
11 Jan 20240.40000.40500.39500.40500.39791,198,941
10 Jan 20240.40000.40500.39500.40000.39291,696,815
09 Jan 20240.41000.41500.39500.39500.38803,371,953
08 Jan 20240.41500.41500.40500.40500.39791,345,264
05 Jan 20240.41000.41500.40500.41000.40282,071,520
04 Jan 20240.41500.41500.40500.41500.40771,012,101
03 Jan 20240.41500.42000.40000.41000.40282,315,622
02 Jan 20240.42000.42750.41000.41500.40771,300,351
29 Dec 20230.42500.42500.42000.42000.4126879,417
28 Dec 20230.42500.43250.41500.43000.42241,917,213
28 Dec 20230.0075 Dividend
27 Dec 20230.42500.43500.41500.42500.41012,951,317
22 Dec 20230.42000.42750.41500.42500.41013,035,391
21 Dec 20230.41500.43000.41000.42500.41013,951,400
20 Dec 20230.41000.41750.40500.41000.39573,659,485
19 Dec 20230.40500.41500.38500.41000.39576,474,399
18 Dec 20230.43000.43000.40000.40500.39085,906,226
15 Dec 20230.47000.47500.42000.42000.405391,123,025
14 Dec 20230.45000.47000.44750.46500.44874,248,836
13 Dec 20230.45000.45500.43000.43500.41983,283,368
12 Dec 20230.45000.45250.44000.45000.43432,617,705
11 Dec 20230.45000.45000.44000.45000.43432,326,763
08 Dec 20230.44500.44500.43000.44500.42942,790,679
07 Dec 20230.44000.44500.43000.44000.42463,745,847
06 Dec 20230.43000.44500.42000.44000.42465,073,436
05 Dec 20230.43500.44000.42000.42000.40532,649,955
04 Dec 20230.44000.44500.43000.43500.41982,951,195
01 Dec 20230.44500.44500.43000.43000.41501,767,426
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...