ASX - Delayed Quote AUD

Cromwell Property Group (CMW.AX)

Compare
0.3650
0.0000
(0.00%)
At close: April 17 at 4:10:20 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.36500.36500.36000.36500.3650906,979
Apr 16, 20250.37250.37250.36250.36500.36501,106,156
Apr 15, 20250.38000.38500.37000.37500.3750711,580
Apr 14, 20250.38000.38000.37000.38000.3800770,512
Apr 11, 20250.38000.38500.37250.37500.37502,352,469
Apr 10, 20250.36500.38500.36500.38500.38503,510,787
Apr 9, 20250.35000.37000.35000.37000.37001,884,145
Apr 8, 20250.34500.36500.34500.35500.35501,958,090
Apr 7, 20250.35000.35250.33750.35000.35005,058,556
Apr 4, 20250.36500.37000.36000.36000.36001,955,599
Apr 3, 20250.37000.37000.36000.36500.36501,540,095
Apr 2, 20250.36500.37500.36500.37500.37501,053,635
Apr 1, 20250.37000.37000.36500.36500.3650871,659
Mar 31, 20250.36500.37250.36000.37000.37002,449,779
Mar 28, 2025 0.0075 Dividend
Mar 28, 20250.38000.38000.36500.36500.3650922,015
Mar 27, 20250.37500.38500.37000.38000.37251,647,727
Mar 26, 20250.37500.38000.37000.37500.3676905,341
Mar 25, 20250.37500.38000.37000.37000.36273,475,961
Mar 24, 20250.37500.38000.37500.38000.37252,354,033
Mar 21, 20250.37500.38000.37000.37000.36275,036,451
Mar 20, 20250.38000.38500.37000.37000.36273,745,863
Mar 19, 20250.38500.39000.38000.38000.37251,032,822
Mar 18, 20250.38000.39000.38000.38000.3725941,641
Mar 17, 20250.38500.39000.38000.38500.3774737,581
Mar 14, 20250.38000.39000.37500.38000.37252,538,383
Mar 13, 20250.38500.39250.38000.38500.37741,870,204
Mar 12, 20250.38500.39500.38000.38000.37253,322,124
Mar 11, 20250.38500.39000.38000.38500.37741,315,812
Mar 10, 20250.38500.39500.38000.39000.38231,796,068
Mar 7, 20250.39000.39000.38000.38000.37251,665,799
Mar 6, 20250.39500.39500.39000.39500.38721,289,006
Mar 5, 20250.39000.39500.37500.39500.38725,304,437
Mar 4, 20250.40500.40500.39000.39000.38231,051,819
Mar 3, 20250.39500.40500.39000.40500.39701,799,504
Feb 28, 20250.40000.40500.39000.39500.38723,345,229
Feb 27, 20250.42500.42500.40000.40000.39212,422,238
Feb 26, 20250.42500.43000.41500.42000.41171,408,858
Feb 25, 20250.43000.43750.42500.43000.42151,724,806
Feb 24, 20250.43000.43500.42500.42500.41662,668,161
Feb 21, 20250.43000.44250.43000.43000.42151,900,279
Feb 20, 20250.43500.43500.42500.43000.42151,029,073
Feb 19, 20250.43000.44000.42000.43500.42642,091,175
Feb 18, 20250.43000.43500.41500.43000.42152,315,174
Feb 17, 20250.42500.43000.41750.42500.41661,272,816
Feb 14, 20250.42500.43000.42000.42500.41661,499,640
Feb 13, 20250.40500.42750.40250.42000.41174,766,259
Feb 12, 20250.40500.40750.40000.40500.39702,609,667
Feb 11, 20250.40000.40750.40000.40500.39701,140,292
Feb 10, 20250.40500.40750.40000.40500.3970891,256
Feb 7, 20250.40000.40500.40000.40500.3970869,144
Feb 6, 20250.39500.40000.39250.40000.3921682,999
Feb 5, 20250.39500.40000.39500.40000.3921208,075
Feb 4, 20250.39500.40000.38500.39500.38721,131,126
Feb 3, 20250.39000.39500.38500.39000.38231,471,019
Jan 31, 20250.40500.40500.39000.39000.38232,491,187
Jan 30, 20250.41000.41000.40000.40000.39211,116,974
Jan 29, 20250.40500.41500.40000.41000.40192,652,397
Jan 28, 20250.40000.40500.40000.40500.3970800,666
Jan 24, 20250.39500.40250.39500.40000.3921831,108
Jan 23, 20250.40000.40500.39500.40000.3921598,240
Jan 22, 20250.40000.40500.39500.40000.3921699,941
Jan 21, 20250.39500.40500.39500.40000.39211,031,378
Jan 20, 20250.39500.40250.39500.39500.38721,771,781
Jan 17, 20250.39000.40250.39000.40000.39211,078,182
Jan 16, 20250.40000.40500.39500.39500.38721,229,840
Jan 15, 20250.40000.40500.39000.39000.38232,022,220
Jan 14, 20250.40500.41000.40000.40500.39701,307,252
Jan 13, 20250.41000.41000.39500.40000.39211,331,142
Jan 10, 20250.41000.41250.40500.41000.40193,497,738
Jan 9, 20250.40000.41000.39500.41000.40194,641,431
Jan 8, 20250.40000.41000.39250.40500.39705,179,603
Jan 7, 20250.39000.40000.39000.39500.3872990,605
Jan 6, 20250.39500.40500.39000.39000.38231,381,203
Jan 3, 20250.39500.40000.38500.39500.38721,323,966
Jan 2, 20250.38500.39250.38000.39000.38231,397,937
Dec 31, 20240.38000.38500.36500.38000.37252,025,324
Dec 30, 2024 0.0075 Dividend
Dec 30, 20240.38000.39750.38000.38000.37251,593,817
Dec 27, 20240.40000.40000.39250.40000.38481,386,306
Dec 24, 20240.38000.40000.38000.40000.3848940,911
Dec 23, 20240.38500.39000.38000.38000.3655811,683
Dec 20, 20240.39500.39500.38000.38000.36554,635,712
Dec 19, 20240.39500.40500.38500.39000.37513,588,014
Dec 18, 20240.37500.41500.37000.41500.39929,422,471
Dec 17, 20240.36500.37500.36500.37000.35591,475,718
Dec 16, 20240.36500.37000.36000.36500.35111,598,853
Dec 13, 20240.37000.37000.36000.36500.35111,082,859
Dec 12, 20240.37000.37500.36500.37000.35591,242,368
Dec 11, 20240.35500.37000.35500.36500.35111,761,198
Dec 10, 20240.37000.37250.35500.35500.34154,204,841
Dec 9, 20240.38000.38250.37000.37000.35592,348,759
Dec 6, 20240.38000.39000.38000.38500.37032,710,867
Dec 5, 20240.38500.39000.38000.38500.37032,641,843
Dec 4, 20240.38500.38500.37500.38000.36552,581,115
Dec 3, 20240.38000.39000.38000.39000.37511,389,677
Dec 2, 20240.38000.38500.38000.38500.3703947,428
Nov 29, 20240.38000.39000.38000.38000.36551,972,407
Nov 28, 20240.38000.38500.38000.38000.36551,243,633
Nov 27, 20240.38500.38750.37500.38500.37031,412,577
Nov 26, 20240.38000.38750.38000.38000.36551,274,756
Nov 25, 20240.39000.39000.38000.38000.36551,903,329
Nov 22, 20240.38500.39250.38000.38500.37032,537,514
Nov 21, 20240.39500.39500.38500.38500.37031,833,510
Nov 20, 20240.41000.41500.39500.39500.37992,577,138
Nov 19, 20240.41500.41500.40000.40000.38481,709,606
Nov 18, 20240.40000.41500.40000.41000.39441,856,809
Nov 15, 20240.39000.40500.39000.40000.38481,551,339
Nov 14, 20240.39000.39000.38500.39000.37511,745,772
Nov 13, 20240.39500.40000.39000.39000.37511,089,714
Nov 12, 20240.39500.40000.39250.39500.3799791,330
Nov 11, 20240.39000.40000.39000.39000.3751556,780
Nov 8, 20240.39500.40000.39000.39500.3799987,263
Nov 7, 20240.40500.40750.39000.39000.37513,238,059
Nov 6, 20240.40500.41000.40500.40500.3896514,153
Nov 5, 20240.41000.41000.40500.40500.3896510,767
Nov 4, 20240.41000.41000.40000.40500.38961,247,469
Nov 1, 20240.41500.41500.40500.40500.3896384,612
Oct 31, 20240.41500.41500.40500.41500.39922,397,603
Oct 30, 20240.41500.41500.40500.41000.39446,256,153
Oct 29, 20240.41500.41500.40500.41000.39441,837,191
Oct 28, 20240.42000.42500.41000.41500.39921,151,119
Oct 25, 20240.43000.43000.42000.42500.40881,138,352
Oct 24, 20240.43000.43500.42500.43000.41361,545,986
Oct 23, 20240.43500.44000.43000.43000.41362,584,464
Oct 22, 20240.43500.44000.42500.44000.42322,152,423
Oct 21, 20240.44000.44000.42500.43500.41842,200,432
Oct 18, 20240.44000.44000.43000.44000.42322,627,646
Oct 17, 20240.44000.44500.43500.44500.42801,536,099
Oct 16, 20240.42000.44000.42000.43500.41842,332,601
Oct 15, 20240.42000.42500.41000.42500.40882,954,997
Oct 14, 20240.43500.44000.40500.41500.39928,136,380
Oct 11, 20240.44500.44500.43500.43500.4184683,438
Oct 10, 20240.44500.44750.44000.44000.42321,986,827
Oct 9, 20240.45000.45000.44000.44500.42802,626,329
Oct 8, 20240.45000.45000.44500.45000.43281,415,255
Oct 7, 20240.44500.45000.44500.44500.4280866,048
Oct 4, 20240.46000.46000.44500.45000.43283,522,770
Oct 3, 20240.46500.46500.46000.46000.44251,066,117
Oct 2, 20240.45000.47000.44500.46500.44734,677,723
Oct 1, 20240.45000.46000.44750.45500.43774,170,042
Sep 30, 20240.44000.45000.44000.45000.43283,643,981
Sep 27, 2024 0.0075 Dividend
Sep 27, 20240.43000.44500.42750.44000.42322,215,555
Sep 26, 20240.42000.43000.41500.43000.40643,145,754
Sep 25, 20240.42000.42000.41500.42000.3969745,765
Sep 24, 20240.41500.42500.41000.41000.38753,259,283
Sep 23, 20240.42000.42000.41000.41000.38752,331,720
Sep 20, 20240.44000.44250.42500.42500.40176,459,210
Sep 19, 20240.43500.44500.43250.44000.41581,198,943
Sep 18, 20240.44000.44000.43000.43500.4111867,727
Sep 17, 20240.43000.44000.43000.43500.41111,054,783
Sep 16, 20240.42500.43500.42000.43500.41111,515,667
Sep 13, 20240.42000.43000.42000.43000.40641,507,781
Sep 12, 20240.42000.42500.41000.42500.40171,407,068
Sep 11, 20240.40500.42000.40500.41500.39221,353,758
Sep 10, 20240.40500.41500.40000.41000.38751,300,280
Sep 9, 20240.40000.40500.39500.40000.3780694,613
Sep 6, 20240.40000.40750.40000.40000.3780691,850
Sep 5, 20240.39500.41000.39500.40500.38281,788,063
Sep 4, 20240.41000.41000.39500.39500.37332,049,263
Sep 3, 20240.40500.41500.40500.41000.38751,725,845
Sep 2, 20240.41500.41750.40500.41000.38752,341,080
Aug 30, 20240.41500.42500.41500.41500.39222,139,899
Aug 29, 20240.41000.42500.40500.41000.38751,949,985
Aug 28, 20240.42000.42500.41000.41500.39222,391,831
Aug 27, 20240.42000.42500.41500.42500.40171,416,381
Aug 26, 20240.42000.42000.41000.41500.3922610,236
Aug 23, 20240.42000.42000.41000.41000.3875698,997
Aug 22, 20240.41500.42000.41500.41500.3922515,516
Aug 21, 20240.42000.42000.41250.41500.3922825,436
Aug 20, 20240.42500.43000.41500.42000.3969822,202
Aug 19, 20240.41500.43000.41250.43000.40641,413,931
Aug 16, 20240.42000.42500.41500.41500.39221,137,342
Aug 15, 20240.42000.42000.41500.41500.3922479,914
Aug 14, 20240.41500.42000.41000.42000.3969583,751
Aug 13, 20240.41000.42000.40500.41500.3922899,657
Aug 12, 20240.41500.41500.40500.41000.3875888,995
Aug 9, 20240.41500.42000.41000.42000.39691,989,985
Aug 8, 20240.42000.42000.41000.41000.38751,324,386
Aug 7, 20240.41000.42500.41000.42000.3969820,974
Aug 6, 20240.40500.42000.40000.41500.39222,012,616
Aug 5, 20240.42000.42000.41000.41000.38752,004,135
Aug 2, 20240.42500.42500.41500.42000.3969770,614
Aug 1, 20240.42000.43000.41500.43000.40642,405,773
Jul 31, 20240.42000.42500.41500.41500.39222,384,120
Jul 30, 20240.41000.42500.41000.42000.3969949,913
Jul 29, 20240.41000.42000.40500.42000.39691,452,999
Jul 26, 20240.40500.41000.40250.41000.3875779,119
Jul 25, 20240.40500.41000.40000.41000.38751,560,057
Jul 24, 20240.41000.41500.40500.40500.3828470,393
Jul 23, 20240.41000.41250.40500.41000.3875364,806
Jul 22, 20240.40500.41000.40000.40000.3780880,782
Jul 19, 20240.41500.41500.40500.41000.3875249,879
Jul 18, 20240.42000.42500.41500.41500.3922921,874
Jul 17, 20240.42000.43000.41500.42500.40171,520,351
Jul 16, 20240.41500.42000.41000.41500.3922974,551
Jul 15, 20240.42000.42000.41250.41500.39221,143,555
Jul 12, 20240.40000.42000.40000.42000.39691,784,673
Jul 11, 20240.40000.40500.39500.39500.37331,687,455
Jul 10, 20240.39500.40000.39000.39500.37331,185,653
Jul 9, 20240.41000.41000.39500.39500.37331,794,977
Jul 8, 20240.40000.40750.39750.40500.38281,292,849
Jul 5, 20240.39500.40500.39250.40000.37801,133,718
Jul 4, 20240.39000.40000.39000.39500.37331,380,042
Jul 3, 20240.39500.40000.38500.38500.36391,628,540
Jul 2, 20240.40000.40500.39000.40000.37801,733,196
Jul 1, 20240.39500.40500.39000.40000.3780720,692
Jun 28, 20240.39500.41000.39000.39000.36862,568,861
Jun 27, 2024 0.0075 Dividend
Jun 27, 20240.42500.42500.39000.40000.37805,245,699
Jun 26, 20240.42000.43750.41750.42000.38994,397,053
Jun 25, 20240.42000.42750.41000.42000.38991,461,897
Jun 24, 20240.41500.42500.41000.42000.38992,254,974
Jun 21, 20240.41000.41500.40000.41500.385211,673,989
Jun 20, 20240.40500.41500.40000.41500.38522,809,674
Jun 19, 20240.41000.41000.40000.40000.37132,509,823
Jun 18, 20240.41000.41500.40500.41000.38061,294,075
Jun 17, 20240.41500.42000.40500.40500.37592,209,996
Jun 14, 20240.42000.42500.41000.42000.38993,219,944
Jun 13, 20240.41500.42500.41500.41500.38521,787,037
Jun 12, 20240.42500.42500.41000.41500.38523,275,321
Jun 11, 20240.42500.43500.42000.42500.39453,947,861
Jun 7, 20240.43500.43500.42500.42500.39451,818,434
Jun 6, 20240.44000.44500.43000.43500.40381,428,550
Jun 5, 20240.43000.44500.43000.43500.40382,180,208
Jun 4, 20240.43500.44000.43000.43000.39919,663,666
Jun 3, 20240.43500.44000.43250.43500.40381,517,845
May 31, 20240.43000.44500.43000.44500.41315,986,567
May 30, 20240.45000.45500.43500.44000.40842,759,942
May 29, 20240.45500.46500.45000.46000.42703,176,636
May 28, 20240.46000.46500.45500.46000.42702,176,631
May 27, 20240.47000.47000.44500.46000.42705,573,446
May 24, 20240.47000.47500.45250.47000.43633,500,096
May 23, 20240.44000.47500.44000.47000.43636,895,531
May 22, 20240.41500.43500.41500.43500.40382,473,621
May 21, 20240.42000.44000.42000.42000.38992,896,959
May 20, 20240.41500.43500.41000.43000.39913,611,503
May 17, 20240.41000.42000.40250.42000.38992,181,362
May 16, 20240.40000.41500.40000.40500.37594,000,999
May 15, 20240.39500.40000.39000.39000.3620582,578
May 14, 20240.39500.40000.39500.39500.3667739,657
May 13, 20240.39500.40000.39000.39500.3667726,120
May 10, 20240.39500.40000.39000.39500.3667941,581
May 9, 20240.40000.40250.39000.39500.36671,674,987
May 8, 20240.40500.40500.39500.40500.37591,910,162
May 7, 20240.40000.40500.39500.40000.3713460,701
May 6, 20240.39500.40000.39500.40000.3713724,893
May 3, 20240.39500.40000.39000.39500.3667544,504
May 2, 20240.40000.40500.39000.39000.36203,758,524
May 1, 20240.40000.40500.39500.39500.36671,045,301
Apr 30, 20240.40000.41500.40000.40500.3759552,495
Apr 29, 20240.40000.41000.40000.41000.38062,412,184
Apr 26, 20240.40000.41000.40000.40000.37132,349,187
Apr 24, 20240.41000.41000.40500.41000.3806368,939
Apr 23, 20240.40000.41000.40000.40500.37591,394,256
Apr 22, 20240.40000.40500.39000.40000.37131,161,554
Apr 19, 20240.40500.40500.39500.39500.36671,097,914
Apr 18, 20240.40500.41000.40000.40500.37591,003,925
Apr 17, 20240.42000.42000.40500.40500.37591,254,052