ASX - Delayed Quote • AUD
Cedar Woods Properties Limited (CWP.AX)
At close: April 26 at 4:10 PM GMT+10
Currency in AUD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.5000 | 4.5200 | 4.4600 | 4.5200 | 4.5200 | 26,685 |
| Apr 24, 2024 | 4.5200 | 4.5200 | 4.4600 | 4.4600 | 4.4600 | 51,704 |
| Apr 23, 2024 | 4.4800 | 4.5400 | 4.4800 | 4.5100 | 4.5100 | 32,984 |
| Apr 22, 2024 | 4.5500 | 4.5500 | 4.4900 | 4.5000 | 4.5000 | 20,580 |
| Apr 19, 2024 | 4.5400 | 4.5800 | 4.4700 | 4.5000 | 4.5000 | 38,281 |
| Apr 18, 2024 | 4.5200 | 4.5400 | 4.4900 | 4.5300 | 4.5300 | 16,862 |
| Apr 17, 2024 | 4.5000 | 4.5700 | 4.4900 | 4.5200 | 4.5200 | 14,040 |
| Apr 16, 2024 | 4.5400 | 4.5400 | 4.4600 | 4.4900 | 4.4900 | 28,997 |
| Apr 15, 2024 | 4.5900 | 4.6500 | 4.5300 | 4.5400 | 4.5400 | 21,415 |
| Apr 12, 2024 | 4.6500 | 4.7000 | 4.5900 | 4.5900 | 4.5900 | 24,241 |
| Apr 11, 2024 | 4.6100 | 4.6700 | 4.5800 | 4.6100 | 4.6100 | 47,003 |
| Apr 10, 2024 | 4.6750 | 4.6900 | 4.6200 | 4.6200 | 4.6200 | 51,361 |
| Apr 9, 2024 | 4.6850 | 4.7000 | 4.6500 | 4.6900 | 4.6900 | 35,973 |
| Apr 8, 2024 | 4.7200 | 4.7350 | 4.6800 | 4.7000 | 4.7000 | 20,102 |
| Apr 5, 2024 | 4.7000 | 4.7200 | 4.6600 | 4.6700 | 4.6700 | 19,207 |
| Apr 4, 2024 | 4.7100 | 4.7400 | 4.6700 | 4.7400 | 4.7400 | 21,367 |
| Apr 3, 2024 | 4.8000 | 4.8000 | 4.6700 | 4.7800 | 4.7800 | 42,474 |
| Apr 2, 2024 | 4.6800 | 4.8500 | 4.6700 | 4.8300 | 4.8300 | 90,982 |
| Mar 28, 2024 | 4.6900 | 4.8500 | 4.6800 | 4.8000 | 4.8000 | 78,369 |
| Mar 27, 2024 | 4.7000 | 4.7700 | 4.6800 | 4.7000 | 4.7000 | 22,495 |
| Mar 26, 2024 | 4.8000 | 4.8000 | 4.6700 | 4.6900 | 4.6900 | 57,840 |
| Mar 25, 2024 | 0.0800 Dividend | |||||
| Mar 25, 2024 | 4.8200 | 4.9700 | 4.7100 | 4.7600 | 4.7600 | 16,654 |
| Mar 22, 2024 | 4.9500 | 4.9500 | 4.7900 | 4.8100 | 4.7300 | 31,169 |
| Mar 21, 2024 | 4.7950 | 4.9600 | 4.7700 | 4.9400 | 4.8578 | 47,152 |
| Mar 20, 2024 | 4.7200 | 4.9800 | 4.7200 | 4.8400 | 4.7595 | 59,036 |
| Mar 19, 2024 | 4.7200 | 4.7800 | 4.6900 | 4.7200 | 4.6415 | 199,083 |
| Mar 18, 2024 | 4.7700 | 4.7700 | 4.7000 | 4.7100 | 4.6317 | 5,352 |
| Mar 15, 2024 | 4.6400 | 4.7900 | 4.6300 | 4.7900 | 4.7103 | 25,853 |
| Mar 14, 2024 | 4.7400 | 4.7400 | 4.6200 | 4.6300 | 4.5530 | 12,346 |
| Mar 13, 2024 | 4.7000 | 4.7300 | 4.6200 | 4.6200 | 4.5432 | 50,286 |
| Mar 12, 2024 | 4.7800 | 4.7800 | 4.6800 | 4.6900 | 4.6120 | 15,378 |
| Mar 11, 2024 | 4.7500 | 4.7900 | 4.6900 | 4.7900 | 4.7103 | 11,507 |
| Mar 8, 2024 | 4.7000 | 4.7500 | 4.6700 | 4.7500 | 4.6710 | 13,720 |
| Mar 7, 2024 | 4.6800 | 4.7500 | 4.6800 | 4.7100 | 4.6317 | 26,724 |
| Mar 6, 2024 | 4.7100 | 4.7400 | 4.6800 | 4.6800 | 4.6022 | 212,185 |
| Mar 5, 2024 | 4.7100 | 4.7500 | 4.6600 | 4.7500 | 4.6710 | 28,880 |
| Mar 4, 2024 | 4.7000 | 4.7900 | 4.6550 | 4.7100 | 4.6317 | 19,976 |
| Mar 1, 2024 | 4.6500 | 4.6900 | 4.6200 | 4.6900 | 4.6120 | 15,466 |
| Feb 29, 2024 | 4.6500 | 4.6700 | 4.6100 | 4.6400 | 4.5628 | 14,341 |
| Feb 28, 2024 | 4.7400 | 4.7600 | 4.6500 | 4.7500 | 4.6710 | 41,859 |
| Feb 27, 2024 | 4.8500 | 4.8500 | 4.6600 | 4.7600 | 4.6808 | 40,435 |
| Feb 26, 2024 | 4.7500 | 4.7900 | 4.7500 | 4.7700 | 4.6907 | 53,374 |
| Feb 23, 2024 | 4.8400 | 4.8500 | 4.7500 | 4.7500 | 4.6710 | 39,759 |
| Feb 22, 2024 | 4.8600 | 4.8600 | 4.5000 | 4.8000 | 4.7202 | 72,036 |
| Feb 21, 2024 | 4.6500 | 4.8450 | 4.6500 | 4.7600 | 4.6808 | 67,304 |
| Feb 20, 2024 | 4.5300 | 4.6000 | 4.5300 | 4.5400 | 4.4645 | 7,872 |
| Feb 19, 2024 | 4.5800 | 4.6000 | 4.5100 | 4.5300 | 4.4547 | 15,159 |
| Feb 16, 2024 | 4.7400 | 4.7400 | 4.5400 | 4.5400 | 4.4645 | 83,882 |
| Feb 15, 2024 | 4.7400 | 4.7400 | 4.6100 | 4.6100 | 4.5333 | 49,013 |
| Feb 14, 2024 | 4.6000 | 4.7400 | 4.5950 | 4.7400 | 4.6612 | 11,081 |
| Feb 13, 2024 | 4.6600 | 4.6900 | 4.5500 | 4.6000 | 4.5235 | 59,492 |
| Feb 12, 2024 | 4.7400 | 4.7400 | 4.6000 | 4.7400 | 4.6612 | 53,535 |
| Feb 9, 2024 | 4.7000 | 4.7400 | 4.7000 | 4.7100 | 4.6317 | 14,627 |
| Feb 8, 2024 | 4.7200 | 4.7400 | 4.7000 | 4.7400 | 4.6612 | 6,050 |
| Feb 7, 2024 | 4.7400 | 4.7400 | 4.6300 | 4.7400 | 4.6612 | 56,184 |
| Feb 6, 2024 | 4.6400 | 4.7500 | 4.6300 | 4.7500 | 4.6710 | 22,395 |
| Feb 5, 2024 | 4.7600 | 4.7600 | 4.6100 | 4.6400 | 4.5628 | 46,952 |
| Feb 2, 2024 | 4.7900 | 4.8100 | 4.7600 | 4.7600 | 4.6808 | 1,887 |
| Feb 1, 2024 | 4.8500 | 4.8500 | 4.7500 | 4.7600 | 4.6808 | 43,776 |
| Jan 31, 2024 | 4.9000 | 4.9000 | 4.7900 | 4.8400 | 4.7595 | 22,300 |
| Jan 30, 2024 | 4.8200 | 4.8700 | 4.7950 | 4.8500 | 4.7693 | 27,306 |
| Jan 29, 2024 | 4.8400 | 4.8600 | 4.8100 | 4.8200 | 4.7398 | 28,207 |
| Jan 25, 2024 | 4.7900 | 4.8700 | 4.7900 | 4.8600 | 4.7792 | 8,600 |
| Jan 24, 2024 | 4.8600 | 4.8800 | 4.7800 | 4.8800 | 4.7988 | 47,043 |
| Jan 23, 2024 | 4.8300 | 4.9500 | 4.8100 | 4.9500 | 4.8677 | 28,008 |
| Jan 22, 2024 | 4.8200 | 4.9500 | 4.8200 | 4.9500 | 4.8677 | 7,289 |
| Jan 19, 2024 | 4.8500 | 4.9050 | 4.8300 | 4.8600 | 4.7792 | 8,171 |
| Jan 18, 2024 | 4.9000 | 4.9000 | 4.8300 | 4.8400 | 4.7595 | 23,644 |
| Jan 17, 2024 | 4.9100 | 4.9200 | 4.9000 | 4.9100 | 4.8283 | 8,359 |
| Jan 16, 2024 | 4.9200 | 4.9500 | 4.8600 | 4.9500 | 4.8677 | 8,202 |
| Jan 15, 2024 | 4.9000 | 4.9500 | 4.8900 | 4.9500 | 4.8677 | 35,787 |
| Jan 12, 2024 | 4.9500 | 4.9500 | 4.9000 | 4.9000 | 4.8185 | 22,016 |
| Jan 11, 2024 | 4.9500 | 4.9700 | 4.8600 | 4.9500 | 4.8677 | 35,650 |
| Jan 10, 2024 | 4.8500 | 4.9500 | 4.8500 | 4.9500 | 4.8677 | 14,813 |
| Jan 9, 2024 | 4.9000 | 4.9000 | 4.8000 | 4.8900 | 4.8087 | 32,668 |
| Jan 8, 2024 | 4.8700 | 4.9000 | 4.8300 | 4.9000 | 4.8185 | 10,876 |
| Jan 5, 2024 | 4.8500 | 4.9000 | 4.8300 | 4.9000 | 4.8185 | 25,046 |
| Jan 4, 2024 | 4.9100 | 4.9500 | 4.8300 | 4.8700 | 4.7890 | 53,371 |
| Jan 3, 2024 | 4.9500 | 4.9900 | 4.9500 | 4.9900 | 4.9070 | 17,464 |
| Jan 2, 2024 | 4.9900 | 4.9900 | 4.9000 | 4.9800 | 4.8972 | 17,508 |
| Dec 29, 2023 | 4.9700 | 4.9900 | 4.9200 | 4.9900 | 4.9070 | 19,204 |
| Dec 28, 2023 | 4.9600 | 5.0000 | 4.9500 | 4.9700 | 4.8873 | 11,877 |
| Dec 27, 2023 | 4.9000 | 5.1000 | 4.8600 | 4.8600 | 4.7792 | 39,317 |
| Dec 22, 2023 | 4.8300 | 4.9000 | 4.7500 | 4.9000 | 4.8185 | 22,734 |
| Dec 21, 2023 | 4.9100 | 4.9600 | 4.8600 | 4.9600 | 4.8775 | 24,678 |
| Dec 20, 2023 | 4.9400 | 4.9400 | 4.7900 | 4.9100 | 4.8283 | 36,690 |
| Dec 19, 2023 | 4.9500 | 4.9500 | 4.7500 | 4.8500 | 4.7693 | 79,632 |
| Dec 18, 2023 | 4.8300 | 4.9500 | 4.7500 | 4.9500 | 4.8677 | 23,880 |
| Dec 15, 2023 | 4.7600 | 4.8700 | 4.6700 | 4.7800 | 4.7005 | 58,702 |
| Dec 14, 2023 | 4.7800 | 4.8300 | 4.7600 | 4.7900 | 4.7103 | 36,163 |
| Dec 13, 2023 | 4.6600 | 4.8350 | 4.6500 | 4.8100 | 4.7300 | 180,295 |
| Dec 12, 2023 | 4.7600 | 4.7800 | 4.6600 | 4.7000 | 4.6218 | 40,429 |
| Dec 11, 2023 | 4.7700 | 4.7900 | 4.6700 | 4.7400 | 4.6612 | 23,852 |
| Dec 8, 2023 | 4.8200 | 4.8200 | 4.7200 | 4.7700 | 4.6907 | 3,363 |
| Dec 7, 2023 | 4.7200 | 4.8200 | 4.6500 | 4.8200 | 4.7398 | 54,982 |
| Dec 6, 2023 | 4.7300 | 4.8200 | 4.6800 | 4.7500 | 4.6710 | 32,116 |
| Dec 5, 2023 | 4.6200 | 4.8200 | 4.5500 | 4.8200 | 4.7398 | 198,497 |
| Dec 4, 2023 | 4.6800 | 4.6800 | 4.6200 | 4.6200 | 4.5432 | 27,193 |
| Dec 1, 2023 | 4.6600 | 4.7200 | 4.6500 | 4.6500 | 4.5727 | 40,871 |
| Nov 30, 2023 | 4.6400 | 4.6700 | 4.6400 | 4.6600 | 4.5825 | 35,150 |
| Nov 29, 2023 | 4.6800 | 4.6800 | 4.6200 | 4.6500 | 4.5727 | 11,636 |
| Nov 28, 2023 | 4.6500 | 4.7200 | 4.6500 | 4.6800 | 4.6022 | 12,655 |
| Nov 27, 2023 | 4.7500 | 4.7900 | 4.6500 | 4.6500 | 4.5727 | 51,820 |
| Nov 24, 2023 | 4.7700 | 4.7750 | 4.7300 | 4.7500 | 4.6710 | 34,531 |
| Nov 23, 2023 | 4.7000 | 4.8000 | 4.7000 | 4.8000 | 4.7202 | 51,709 |
| Nov 22, 2023 | 4.6900 | 4.7000 | 4.6500 | 4.6800 | 4.6022 | 18,246 |
| Nov 21, 2023 | 4.7500 | 4.7500 | 4.6500 | 4.6900 | 4.6120 | 78,159 |
| Nov 20, 2023 | 4.8000 | 4.8000 | 4.6700 | 4.6700 | 4.5923 | 15,714 |
| Nov 17, 2023 | 4.8600 | 4.9000 | 4.7800 | 4.8000 | 4.7202 | 44,557 |
| Nov 16, 2023 | 4.8800 | 4.9100 | 4.8600 | 4.9000 | 4.8185 | 37,353 |
| Nov 15, 2023 | 4.8650 | 4.9300 | 4.8300 | 4.8800 | 4.7988 | 22,398 |
| Nov 14, 2023 | 4.8500 | 4.8800 | 4.7950 | 4.8000 | 4.7202 | 100,251 |
| Nov 13, 2023 | 4.8900 | 4.8900 | 4.7700 | 4.8500 | 4.7693 | 19,776 |
| Nov 10, 2023 | 4.8500 | 4.8500 | 4.7850 | 4.8000 | 4.7202 | 27,522 |
| Nov 9, 2023 | 4.8200 | 4.9000 | 4.7500 | 4.8500 | 4.7693 | 93,664 |
| Nov 8, 2023 | 4.6400 | 4.8200 | 4.6300 | 4.8200 | 4.7398 | 62,457 |
| Nov 7, 2023 | 4.6000 | 4.6300 | 4.5700 | 4.5900 | 4.5137 | 26,705 |
| Nov 6, 2023 | 4.6000 | 4.6000 | 4.5450 | 4.6000 | 4.5235 | 7,681 |
| Nov 3, 2023 | 4.5700 | 4.6600 | 4.5500 | 4.6000 | 4.5235 | 31,555 |
| Nov 2, 2023 | 4.5000 | 4.6200 | 4.4600 | 4.5500 | 4.4743 | 44,661 |
| Nov 1, 2023 | 4.4000 | 4.5000 | 4.3850 | 4.5000 | 4.4252 | 90,301 |
| Oct 31, 2023 | 4.5000 | 4.5000 | 4.3300 | 4.4300 | 4.3563 | 29,483 |
| Oct 30, 2023 | 4.3100 | 4.4300 | 4.2000 | 4.3400 | 4.2678 | 60,853 |
| Oct 27, 2023 | 4.2700 | 4.3200 | 4.2300 | 4.3200 | 4.2481 | 29,285 |
| Oct 26, 2023 | 4.3500 | 4.3500 | 4.2800 | 4.2900 | 4.2186 | 10,995 |
| Oct 25, 2023 | 4.3300 | 4.3700 | 4.2900 | 4.3600 | 4.2875 | 12,170 |
| Oct 24, 2023 | 4.3500 | 4.4100 | 4.2900 | 4.3300 | 4.2580 | 36,977 |
| Oct 23, 2023 | 4.4200 | 4.4600 | 4.2400 | 4.3700 | 4.2973 | 41,341 |
| Oct 20, 2023 | 4.4100 | 4.5000 | 4.4100 | 4.4200 | 4.3465 | 47,677 |
| Oct 19, 2023 | 4.4900 | 4.5100 | 4.4100 | 4.4300 | 4.3563 | 15,331 |
| Oct 18, 2023 | 4.4100 | 4.5500 | 4.4100 | 4.5500 | 4.4743 | 17,772 |
| Oct 17, 2023 | 4.5400 | 4.5800 | 4.4100 | 4.4200 | 4.3465 | 50,886 |
| Oct 16, 2023 | 4.5700 | 4.6400 | 4.5500 | 4.5500 | 4.4743 | 67,388 |
| Oct 13, 2023 | 4.6500 | 4.6500 | 4.5500 | 4.5500 | 4.4743 | 21,414 |
| Oct 12, 2023 | 4.6200 | 4.6800 | 4.6000 | 4.6500 | 4.5727 | 52,749 |
| Oct 11, 2023 | 4.6000 | 4.7000 | 4.6000 | 4.6200 | 4.5432 | 20,568 |
| Oct 10, 2023 | 4.5300 | 4.6200 | 4.5300 | 4.6000 | 4.5235 | 24,634 |
| Oct 9, 2023 | 4.5500 | 4.5700 | 4.5300 | 4.5300 | 4.4547 | 10,322 |
| Oct 6, 2023 | 4.4400 | 4.5800 | 4.4400 | 4.5100 | 4.4350 | 83,401 |
| Oct 5, 2023 | 4.4300 | 4.5200 | 4.3300 | 4.3700 | 4.2973 | 31,094 |
| Oct 4, 2023 | 4.5000 | 4.5000 | 4.4100 | 4.4300 | 4.3563 | 82,001 |
| Oct 3, 2023 | 4.6000 | 4.6000 | 4.4300 | 4.5000 | 4.4252 | 85,566 |
| Oct 2, 2023 | 4.6300 | 4.6300 | 4.5100 | 4.5700 | 4.4940 | 17,397 |
| Sep 29, 2023 | 4.5100 | 4.5500 | 4.4850 | 4.5500 | 4.4743 | 52,452 |
| Sep 28, 2023 | 4.6900 | 4.9500 | 4.5000 | 4.5300 | 4.4547 | 28,619 |
| Sep 27, 2023 | 0.0700 Dividend | |||||
| Sep 27, 2023 | 4.5500 | 4.5800 | 4.5300 | 4.5500 | 4.4743 | 21,230 |
| Sep 26, 2023 | 4.7100 | 4.7100 | 4.6300 | 4.6800 | 4.5333 | 43,869 |
| Sep 25, 2023 | 4.6300 | 4.7400 | 4.6200 | 4.7400 | 4.5914 | 216,236 |
| Sep 22, 2023 | 4.8700 | 4.8700 | 4.6300 | 4.6300 | 4.4849 | 65,309 |
| Sep 21, 2023 | 4.6200 | 4.8700 | 4.5700 | 4.8700 | 4.7174 | 235,816 |
| Sep 20, 2023 | 4.5600 | 4.7100 | 4.5500 | 4.6300 | 4.4849 | 70,887 |
| Sep 19, 2023 | 4.7200 | 4.7200 | 4.5400 | 4.5700 | 4.4268 | 124,233 |
| Sep 18, 2023 | 4.7100 | 4.8500 | 4.7000 | 4.7400 | 4.5914 | 71,911 |
| Sep 15, 2023 | 4.9100 | 4.9300 | 4.7300 | 4.7600 | 4.6108 | 228,966 |
| Sep 14, 2023 | 4.9000 | 4.9700 | 4.8900 | 4.8900 | 4.7367 | 34,386 |
| Sep 13, 2023 | 5.0500 | 5.0500 | 4.9100 | 4.9500 | 4.7949 | 40,868 |
| Sep 12, 2023 | 5.2900 | 5.2900 | 5.0100 | 5.0800 | 4.9208 | 155,965 |
| Sep 11, 2023 | 5.2700 | 5.3000 | 5.0400 | 5.3000 | 5.1339 | 43,358 |
| Sep 8, 2023 | 5.2400 | 5.2900 | 5.0200 | 5.2900 | 5.1242 | 40,601 |
| Sep 7, 2023 | 5.2400 | 5.2400 | 5.1100 | 5.1900 | 5.0273 | 19,804 |
| Sep 6, 2023 | 5.3300 | 5.3300 | 5.1400 | 5.2300 | 5.0661 | 27,567 |
| Sep 5, 2023 | 5.3600 | 5.3600 | 5.1600 | 5.2300 | 5.0661 | 32,385 |
| Sep 4, 2023 | 5.3600 | 5.3600 | 5.2500 | 5.3600 | 5.1920 | 19,253 |
| Sep 1, 2023 | 5.3600 | 5.3600 | 5.2600 | 5.3300 | 5.1630 | 28,928 |
| Aug 31, 2023 | 5.2400 | 5.4200 | 5.2400 | 5.3600 | 5.1920 | 47,700 |
| Aug 30, 2023 | 5.1500 | 5.2900 | 5.1100 | 5.2600 | 5.0951 | 84,969 |
| Aug 29, 2023 | 5.1200 | 5.1800 | 4.9300 | 5.1800 | 5.0177 | 63,644 |
| Aug 28, 2023 | 5.1500 | 5.2000 | 5.0600 | 5.1300 | 4.9692 | 30,728 |
| Aug 25, 2023 | 5.2300 | 5.2400 | 5.1500 | 5.2100 | 5.0467 | 20,154 |
| Aug 24, 2023 | 5.5500 | 5.5500 | 5.1800 | 5.2000 | 5.0370 | 110,426 |
| Aug 23, 2023 | 5.3400 | 5.6000 | 5.1400 | 5.6000 | 5.4245 | 182,083 |
| Aug 22, 2023 | 5.3500 | 5.4300 | 5.3200 | 5.3900 | 5.2211 | 18,584 |
| Aug 21, 2023 | 5.5200 | 5.5200 | 5.2600 | 5.3600 | 5.1920 | 29,004 |
| Aug 18, 2023 | 5.5200 | 5.5200 | 5.2800 | 5.5000 | 5.3276 | 70,320 |
| Aug 17, 2023 | 5.4600 | 5.4900 | 5.2800 | 5.4500 | 5.2792 | 43,833 |
| Aug 16, 2023 | 5.5500 | 5.5500 | 5.3750 | 5.4300 | 5.2598 | 59,721 |
| Aug 15, 2023 | 5.4600 | 5.6600 | 5.4500 | 5.6500 | 5.4729 | 184,889 |
| Aug 14, 2023 | 5.2600 | 5.4500 | 5.2600 | 5.4500 | 5.2792 | 57,979 |
| Aug 11, 2023 | 5.2200 | 5.3200 | 5.2000 | 5.2300 | 5.0661 | 36,964 |
| Aug 10, 2023 | 5.1800 | 5.2200 | 5.1500 | 5.2200 | 5.0564 | 62,155 |
| Aug 9, 2023 | 5.1800 | 5.1800 | 5.1500 | 5.1800 | 5.0177 | 26,708 |
| Aug 8, 2023 | 5.2000 | 5.2000 | 5.1600 | 5.1800 | 5.0177 | 25,335 |
| Aug 7, 2023 | 5.2000 | 5.2000 | 5.1600 | 5.1600 | 4.9983 | 48,244 |
| Aug 4, 2023 | 5.2000 | 5.2000 | 5.1300 | 5.2000 | 5.0370 | 50,681 |
| Aug 3, 2023 | 5.1600 | 5.2300 | 5.1000 | 5.2000 | 5.0370 | 43,646 |
| Aug 2, 2023 | 5.1600 | 5.1900 | 5.1350 | 5.1900 | 5.0273 | 41,675 |
| Aug 1, 2023 | 5.1000 | 5.1900 | 5.0900 | 5.1900 | 5.0273 | 155,692 |
| Jul 31, 2023 | 5.1300 | 5.1500 | 5.0300 | 5.0300 | 4.8724 | 17,137 |
| Jul 28, 2023 | 5.1300 | 5.1400 | 5.0500 | 5.1400 | 4.9789 | 14,881 |
| Jul 27, 2023 | 5.0800 | 5.1400 | 5.0700 | 5.1400 | 4.9789 | 36,319 |
| Jul 26, 2023 | 5.0600 | 5.0800 | 5.0400 | 5.0800 | 4.9208 | 6,393 |
| Jul 25, 2023 | 5.0800 | 5.0800 | 5.0000 | 5.0800 | 4.9208 | 12,499 |
| Jul 24, 2023 | 5.0000 | 5.0900 | 5.0000 | 5.0800 | 4.9208 | 25,453 |
| Jul 21, 2023 | 5.0300 | 5.0800 | 5.0000 | 5.0000 | 4.8433 | 37,507 |
| Jul 20, 2023 | 5.0700 | 5.0700 | 5.0400 | 5.0700 | 4.9111 | 14,564 |
| Jul 19, 2023 | 5.0700 | 5.0900 | 5.0100 | 5.0700 | 4.9111 | 111,796 |
| Jul 18, 2023 | 5.0500 | 5.1100 | 5.0100 | 5.0700 | 4.9111 | 65,797 |
| Jul 17, 2023 | 5.0800 | 5.0900 | 5.0400 | 5.0600 | 4.9014 | 28,166 |
| Jul 14, 2023 | 5.0300 | 5.0800 | 5.0000 | 5.0800 | 4.9208 | 35,152 |
| Jul 13, 2023 | 4.9000 | 5.0300 | 4.9000 | 5.0300 | 4.8724 | 18,796 |
| Jul 12, 2023 | 5.0500 | 5.0500 | 4.9100 | 4.9100 | 4.7561 | 26,206 |
| Jul 11, 2023 | 5.0100 | 5.0800 | 4.9700 | 5.0700 | 4.9111 | 37,097 |
| Jul 10, 2023 | 4.9500 | 5.0300 | 4.9200 | 5.0000 | 4.8433 | 207,822 |
| Jul 7, 2023 | 5.0800 | 5.0800 | 4.9200 | 5.0000 | 4.8433 | 34,998 |
| Jul 6, 2023 | 5.1200 | 5.1200 | 5.0000 | 5.0300 | 4.8724 | 11,137 |
| Jul 5, 2023 | 5.1500 | 5.1500 | 5.0300 | 5.0400 | 4.8820 | 50,482 |
| Jul 4, 2023 | 5.0900 | 5.1500 | 5.0200 | 5.1500 | 4.9886 | 23,884 |
| Jul 3, 2023 | 5.1000 | 5.1700 | 4.9700 | 5.0500 | 4.8917 | 75,313 |
| Jun 30, 2023 | 5.0000 | 5.0400 | 4.9700 | 5.0300 | 4.8724 | 122,161 |
| Jun 29, 2023 | 4.8900 | 5.0600 | 4.8900 | 5.0600 | 4.9014 | 103,773 |
| Jun 28, 2023 | 4.9300 | 5.0400 | 4.9200 | 5.0300 | 4.8724 | 61,030 |
| Jun 27, 2023 | 4.9300 | 4.9300 | 4.8400 | 4.8900 | 4.7367 | 14,966 |
| Jun 26, 2023 | 4.8600 | 4.8900 | 4.7400 | 4.8500 | 4.6980 | 37,692 |
| Jun 23, 2023 | 4.9300 | 4.9300 | 4.7900 | 4.8800 | 4.7271 | 114,361 |
| Jun 22, 2023 | 4.9100 | 4.9100 | 4.7800 | 4.8500 | 4.6980 | 44,428 |
| Jun 21, 2023 | 4.9100 | 4.9100 | 4.8500 | 4.9100 | 4.7561 | 20,750 |
| Jun 20, 2023 | 4.8000 | 4.8400 | 4.7700 | 4.8100 | 4.6593 | 22,864 |
| Jun 19, 2023 | 4.9300 | 4.9300 | 4.8200 | 4.8400 | 4.6883 | 18,935 |
| Jun 16, 2023 | 4.8100 | 4.9200 | 4.8100 | 4.9200 | 4.7658 | 42,417 |
| Jun 15, 2023 | 4.8100 | 4.9100 | 4.8100 | 4.8300 | 4.6786 | 79,669 |
| Jun 14, 2023 | 4.7900 | 4.9000 | 4.7900 | 4.8500 | 4.6980 | 98,229 |
| Jun 13, 2023 | 4.8400 | 4.9000 | 4.6000 | 4.8000 | 4.6496 | 157,101 |
| Jun 9, 2023 | 4.8700 | 4.9000 | 4.8300 | 4.9000 | 4.7464 | 16,075 |
| Jun 8, 2023 | 4.9700 | 4.9700 | 4.8300 | 4.8700 | 4.7174 | 28,877 |
| Jun 7, 2023 | 4.9600 | 4.9600 | 4.8500 | 4.8900 | 4.7367 | 17,300 |
| Jun 6, 2023 | 4.9200 | 4.9800 | 4.9000 | 4.9700 | 4.8142 | 20,419 |
| Jun 5, 2023 | 4.9500 | 5.0400 | 4.8800 | 4.8800 | 4.7271 | 35,372 |
| Jun 2, 2023 | 4.9200 | 4.9750 | 4.8500 | 4.9500 | 4.7949 | 83,917 |
| Jun 1, 2023 | 4.8100 | 4.9200 | 4.8000 | 4.8500 | 4.6980 | 37,732 |
| May 31, 2023 | 4.8400 | 4.8700 | 4.8000 | 4.8100 | 4.6593 | 62,529 |
| May 30, 2023 | 4.9200 | 4.9500 | 4.8400 | 4.8800 | 4.7271 | 22,345 |
| May 29, 2023 | 4.9100 | 4.9400 | 4.8800 | 4.9400 | 4.7852 | 29,111 |
| May 26, 2023 | 4.8500 | 4.8800 | 4.7900 | 4.8800 | 4.7271 | 19,409 |
| May 25, 2023 | 4.8500 | 4.8500 | 4.7700 | 4.8200 | 4.6689 | 37,129 |
| May 24, 2023 | 4.9700 | 5.0000 | 4.8000 | 4.8100 | 4.6593 | 68,650 |
| May 23, 2023 | 4.9500 | 5.0400 | 4.8700 | 4.9600 | 4.8046 | 49,665 |
| May 22, 2023 | 4.9500 | 4.9500 | 4.8500 | 4.9000 | 4.7464 | 37,586 |
| May 19, 2023 | 4.9600 | 4.9600 | 4.8300 | 4.8900 | 4.7367 | 82,451 |
| May 18, 2023 | 4.9200 | 4.9500 | 4.8200 | 4.8300 | 4.6786 | 45,822 |
| May 17, 2023 | 4.9900 | 5.0200 | 4.8800 | 4.8800 | 4.7271 | 49,031 |
| May 16, 2023 | 5.0300 | 5.0300 | 4.9100 | 4.9900 | 4.8336 | 70,783 |
| May 15, 2023 | 5.0900 | 5.0900 | 4.9400 | 4.9800 | 4.8239 | 58,686 |
| May 12, 2023 | 5.0300 | 5.2000 | 5.0000 | 5.0300 | 4.8724 | 116,482 |
| May 11, 2023 | 4.8000 | 5.0100 | 4.7700 | 5.0100 | 4.8530 | 177,679 |
| May 10, 2023 | 4.7800 | 4.8100 | 4.7300 | 4.7600 | 4.6108 | 30,512 |
| May 9, 2023 | 4.8000 | 4.8400 | 4.7750 | 4.8000 | 4.6496 | 44,613 |
| May 8, 2023 | 4.8200 | 4.8400 | 4.7800 | 4.8000 | 4.6496 | 64,752 |
| May 5, 2023 | 5.0500 | 5.0500 | 4.7800 | 4.8200 | 4.6689 | 94,642 |
| May 4, 2023 | 4.8800 | 5.0700 | 4.8300 | 5.0000 | 4.8433 | 86,040 |
| May 3, 2023 | 4.8800 | 4.9100 | 4.8200 | 4.8400 | 4.6883 | 72,930 |
| May 2, 2023 | 4.8900 | 4.9900 | 4.8800 | 4.8900 | 4.7367 | 76,976 |
| May 1, 2023 | 4.9000 | 4.9500 | 4.8200 | 4.8500 | 4.6980 | 42,140 |
| Apr 28, 2023 | 4.8200 | 4.9000 | 4.8000 | 4.9000 | 4.7464 | 276,661 |
| Apr 27, 2023 | 4.8100 | 4.8100 | 4.7500 | 4.7700 | 4.6205 | 49,885 |
| Apr 26, 2023 | 4.8500 | 4.9000 | 4.8000 | 4.8200 | 4.6689 | 125,153 |
Related Tickers
WTN.AX Winton Land Limited
2.4600
0.00%
UOS.AX United Overseas Australia Ltd
0.6050
-0.82%
PPC.AX Peet Limited
1.1900
0.00%
HGL.AX Hudson Investment Group Limited
0.1750
0.00%
MPX.AX Mustera Property Group Limited
0.2500
0.00%
CAQ.AX CAQ Holdings Limited
0.0080
0.00%
TIA.AX Tian An Australia Limited
0.2250
0.00%
LHM.AX Land & Homes Group Limited
0.0070
0.00%
FRI.AX Finbar Group Limited
0.7950
+1.92%