Canada markets closed

Cromwell Property Group (CMW.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.4200+0.0150 (+3.70%)
At close: 04:10PM AEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20240.41000.42000.40250.42000.42002,181,362
May 16, 20240.40000.41500.40000.40500.40504,000,999
May 15, 20240.39500.40000.39000.39000.3900582,578
May 14, 20240.39500.40000.39500.39500.3950739,657
May 13, 20240.39500.40000.39000.39500.3950726,120
May 10, 20240.39500.40000.39000.39500.3950941,581
May 09, 20240.40000.40250.39000.39500.39501,674,987
May 08, 20240.40500.40500.39500.40500.40501,910,162
May 07, 20240.40000.40500.39500.40000.4000460,701
May 06, 20240.39500.40000.39500.40000.4000724,893
May 03, 20240.39500.40000.39000.39500.3950544,504
May 02, 20240.40000.40500.39000.39000.39003,758,524
May 01, 20240.40000.40500.39500.39500.39501,045,301
Apr 30, 20240.40000.41500.40000.40500.4050552,495
Apr 29, 20240.40000.41000.40000.41000.41002,412,184
Apr 26, 20240.40000.41000.40000.40000.40002,349,187
Apr 24, 20240.41000.41000.40500.41000.4100368,939
Apr 23, 20240.40000.41000.40000.40500.40501,394,256
Apr 22, 20240.40000.40500.39000.40000.40001,161,554
Apr 19, 20240.40500.40500.39500.39500.39501,097,914
Apr 18, 20240.40500.41000.40000.40500.40501,003,925
Apr 17, 20240.42000.42000.40500.40500.40501,254,052
Apr 16, 20240.42500.42500.41500.41500.41501,370,938
Apr 15, 20240.43500.43500.42500.42500.42501,030,948
Apr 12, 20240.43000.43500.43000.43500.4350594,387
Apr 11, 20240.43500.44000.43000.43500.43501,454,929
Apr 10, 20240.43500.44500.43000.44000.44001,632,891
Apr 09, 20240.43000.43500.43000.43500.4350346,709
Apr 08, 20240.43000.44000.43000.43000.43001,372,422
Apr 05, 20240.43000.43500.42500.43000.4300793,569
Apr 04, 20240.43000.44000.43000.43000.4300754,075
Apr 03, 20240.44000.44000.42500.43000.43001,439,329
Apr 02, 20240.43000.44000.42500.44000.44001,959,623
Mar 28, 20240.42500.44500.42500.43500.43502,809,324
Mar 27, 20240.42500.43000.42000.42500.42502,316,714
Mar 27, 20240.0075 Dividend
Mar 26, 20240.43500.43500.42500.42500.41752,198,282
Mar 25, 20240.43500.44000.43000.43000.42241,505,363
Mar 22, 20240.44000.44000.43000.43500.4273765,875
Mar 21, 20240.45000.45250.43500.44000.43223,118,815
Mar 20, 20240.44500.45000.43500.44500.43712,020,444
Mar 19, 20240.43000.45000.42500.45000.44213,222,075
Mar 18, 20240.43500.43500.42000.43000.4224396,472
Mar 15, 20240.43000.43500.42000.43500.42735,336,516
Mar 14, 20240.44000.44000.43000.43000.4224821,412
Mar 13, 20240.44000.44500.43500.44000.4322960,955
Mar 12, 20240.44000.44500.43000.44000.43221,416,805
Mar 11, 20240.44000.44000.41750.43500.42732,875,470
Mar 08, 20240.42500.43500.42500.43500.42731,420,483
Mar 07, 20240.44000.44000.42000.42000.41261,560,929
Mar 06, 20240.42500.43500.42000.43500.42731,159,461
Mar 05, 20240.44000.44000.42000.43000.42242,336,495
Mar 04, 20240.42000.44250.41500.44000.43223,053,679
Mar 01, 20240.40000.42000.40000.42000.41262,321,051
Feb 29, 20240.39000.40500.38000.40000.39292,581,048
Feb 28, 20240.39000.39500.38000.39000.38312,755,226
Feb 27, 20240.40000.40000.38500.39000.38312,157,165
Feb 26, 20240.39500.40000.39000.40000.39291,020,849
Feb 23, 20240.40000.40500.39250.40500.39791,760,419
Feb 22, 20240.39000.40000.38000.40000.39292,659,546
Feb 21, 20240.38000.38500.36500.38500.37822,304,678
Feb 20, 20240.38500.39000.37500.38000.37331,815,078
Feb 19, 20240.40000.40000.38500.39000.38313,013,232
Feb 16, 20240.39500.40750.39500.40000.39292,209,279
Feb 15, 20240.39500.40000.39250.40000.39291,122,318
Feb 14, 20240.40000.40250.39500.39500.38801,732,605
Feb 13, 20240.40500.41250.40500.40500.3979663,325
Feb 12, 20240.41500.41500.40500.41000.4028827,716
Feb 09, 20240.40500.41500.40000.41500.40771,396,157
Feb 08, 20240.39500.41000.39500.40500.3979928,208
Feb 07, 20240.39500.40000.39000.39500.38801,637,338
Feb 06, 20240.40000.40000.38750.39000.38311,652,461
Feb 05, 20240.41000.41500.40000.40500.39791,439,545
Feb 02, 20240.41500.42000.41000.41500.40771,339,927
Feb 01, 20240.41500.41500.40500.41500.40771,593,071
Jan 31, 20240.41500.42000.40750.41500.40772,011,786
Jan 30, 20240.40000.41500.40000.41500.40771,890,023
Jan 29, 20240.38500.40500.38500.40000.39292,692,314
Jan 25, 20240.38500.39500.38500.39000.38312,962,318
Jan 24, 20240.37500.39000.37500.39000.38311,285,116
Jan 23, 20240.38000.38500.37500.37500.36841,484,826
Jan 22, 20240.38000.38500.37500.38000.37332,016,738
Jan 19, 20240.38000.38500.37000.38000.37332,459,400
Jan 18, 20240.39500.39500.37500.37500.36842,174,975
Jan 17, 20240.39500.40000.39000.39500.38802,033,512
Jan 16, 20240.40000.40500.39500.40000.39291,375,244
Jan 15, 20240.39500.40250.39500.40000.3929916,158
Jan 12, 20240.40000.40500.39500.40500.39791,554,791
Jan 11, 20240.40000.40500.39500.40500.39791,198,941
Jan 10, 20240.40000.40500.39500.40000.39291,696,815
Jan 09, 20240.41000.41500.39500.39500.38803,371,953
Jan 08, 20240.41500.41500.40500.40500.39791,345,264
Jan 05, 20240.41000.41500.40500.41000.40282,071,520
Jan 04, 20240.41500.41500.40500.41500.40771,012,101
Jan 03, 20240.41500.42000.40000.41000.40282,315,622
Jan 02, 20240.42000.42750.41000.41500.40771,300,351
Dec 29, 20230.42500.42500.42000.42000.4126879,417
Dec 28, 20230.42500.43250.41500.43000.42241,917,213
Dec 28, 20230.0075 Dividend
Dec 27, 20230.42500.43500.41500.42500.41012,951,317
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...