Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sun 24-Jun-16 06:38:36 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CMW) CROMWELL PROPERTY GROUP Daily Prices Page 16...

     Prev Section TOC    Company Info for CMW    Limits Next Section


Company Details for (CMW) CROMWELL PROPERTY GROUP

Listing Code CMW
Listing Name CROMWELL PROPERTY GROUP
GICS Sector Equity Real Estate Investment Trusts (REITs
ISIN Name CROMWELL GROUP
ISIN Security ORDINARY/UNITS FULLY PAID STAPLED SECURITIES
ISIN Code AU000000CMW8


Maximum Price date available .. Friday 14th June 2024
Latest price with VOLUME for CMW .. Friday 14th June 2024

CMW is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.022 1 0.0
MAX ### 177,951,843 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CMW    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 Next >>


End of day Prices (full format),

225 Days for (CMW) CROMWELL PROPERTY GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.2
2010-Nov-10 Wed 0.72 0.73 0.72 0.725 79.6 79.6 ###
2010-Nov-09 Tue 0.72 0.73 0.72 0.725 ### ### ###
2010-Nov-08 Mon 0.725 0.73 0.72 0.72 33.3 33.3 ###
2010-Nov-05 Fri 0.72 0.73 0.72 0.73 ### ### 0.1
2010-Nov-04 Thu 0.72 0.72 ### 0.72 177,172 63,781 ### ### ###
2010-Nov-03 Wed 0.725 0.725 ### 0.72 371,759 ### ### ### ###
2010-Nov-02 Tue 0.725 0.73 0.72 0.725 69.6 69.6 ###
2010-Nov-01 Mon 0.725 0.725 0.72 0.725 65.3 65.3 ###
2010-Oct-29 Fri 0.72 0.725 0.72 0.725 358,388 ### ### ### ###
2010-Oct-28 Thu 0.725 0.725 ### 0.72 25.8 25.8 ###
2010-Oct-27 Wed 0.725 0.725 ### 0.725 218,873 79,341 77.8 77.8 ###
2010-Oct-26 Tue 0.73 0.73 0.725 0.725 31.0 31.0 ###
2010-Oct-25 Mon 0.725 0.73 ### 0.73 254,086 92,741 ### ### 0.1
2010-Oct-22 Fri 0.72 0.725 ### 0.725 1,145,225 415,144 ### ### ###
2010-Oct-21 Thu 0.72 0.725 0.72 0.72 69.5 69.5 ###
2010-Oct-20 Wed ### 0.725 ### 0.72 524,128 ### ### ### ###
2010-Oct-19 Tue 0.72 0.725 0.71 ### 372,226 267,072 31.9 31.9 0.0
2010-Oct-18 Mon 0.72 0.72 0.71 ### 36.1 36.1 0.0
2010-Oct-15 Fri ### 0.725 0.71 0.72 226,527 ### 71.3 71.3 ###
2010-Oct-14 Thu ### 0.72 0.71 0.72 194,874 ### ### ### ###
2010-Oct-13 Wed 0.71 0.73 0.71 ### 149,988 ### ### ### 0.0
2010-Oct-12 Tue ### 0.725 0.71 0.71 31,147 22,347 ### ### ###
2010-Oct-11 Mon 0.71 0.725 0.71 ### ### ### 0.0
2010-Oct-08 Fri ### 0.73 ### 0.725 75.2 75.2 ###
2010-Oct-07 Thu 0.71 0.72 0.71 ### ### ### 0.0
2010-Oct-06 Wed ### 0.72 0.71 0.71 25.5 25.5 ###
2010-Oct-05 Tue 0.71 ### ### ### 73.6 73.6 0.0
2010-Oct-04 Mon 0.72 0.72 ### ### 17.9 17.9 0.0
2010-Oct-01 Fri 0.71 0.72 0.71 0.72 114,975 ### 81.7 81.7 ###
2010-Sep-30 Thu 0.72 0.72 0.71 0.71 ### ### ###
2010-Sep-29 Wed 0.72 0.725 0.71 0.71 524,888 ### 25.2 25.2 ###
2010-Sep-28 Tue ### 0.725 ### 0.725 ### ### ###
2010-Sep-27 Mon 0.72 0.725 ### ### 193,224 70,043 ### ### 0.0
2010-Sep-24 Fri ### 0.725 ### 0.725 81.5 81.5 ###
2010-Sep-23 Thu ### 0.72 0.71 0.71 26.5 26.5 ###
2010-Sep-22 Wed 0.725 0.73 ### ### 20.7 20.7 0.0
2010-Sep-21 Tue 0.72 ### ### ### 37.3 37.3 0.0
2010-Sep-20 Mon 0.71 0.72 0.71 0.72 ### ### ###
2010-Sep-17 Fri 0.73 ### ### ### 1,165,422 0 9.8 9.8 0.0
2010-Sep-16 Thu 0.72 0.73 ### 0.725 81.8 81.8 ###
2010-Sep-15 Wed 0.72 0.72 ### ### 24.1 24.1 0.0
2010-Sep-14 Tue 0.725 0.725 0.72 0.72 508,853 367,646 26.1 26.1 ###
2010-Sep-13 Mon 0.72 0.725 0.72 0.72 145,440 105,080 ### ### ###
2010-Sep-10 Fri 0.725 0.725 ### 0.72 27.5 27.5 ###
2010-Sep-09 Thu ### 0.725 ### 0.72 70.6 70.6 ###
2010-Sep-08 Wed ### 0.725 0.71 0.72 2,083,024 ### ### ### ###
2010-Sep-07 Tue 0.73 0.73 0.72 0.725 242,854 ### 29.8 29.8 ###
2010-Sep-06 Mon 0.73 0.73 ### ### 275,325 ### 15.6 15.6 0.0
2010-Sep-03 Fri 0.73 0.73 0.725 0.73 230,559 ### 65.9 65.9 0.1
2010-Sep-02 Thu 0.725 0.73 ### 0.73 142,624 52,057 75.4 75.4 0.1
2010-Sep-01 Wed 0.72 0.725 0.71 0.72 59.3 59.3 ###
2010-Aug-31 Tue 0.72 0.725 ### 0.725 75.8 75.8 ###
2010-Aug-30 Mon 0.725 0.73 0.72 0.725 472,288 ### ### ### ###
2010-Aug-27 Fri 0.72 ### 0.72 0.725 340,944 ### 72.0 72.0 ###
2010-Aug-26 Thu 0.72 0.725 0.71 0.72 67.5 67.5 ###
2010-Aug-25 Wed ### 0.72 ### ### 550,489 198,176 84.6 84.6 0.0
2010-Aug-24 Tue 0.71 ### ### ### 175,476 0 35.3 35.3 0.0
2010-Aug-23 Mon ### 0.73 ### 0.72 78.2 78.2 ###
2010-Aug-20 Fri 0.72 0.72 0.71 0.72 ### ### ###
2010-Aug-19 Thu 0.71 ### 0.71 0.725 806,548 286,324 ### ### ###
2010-Aug-18 Wed 0.72 0.72 ### 0.71 732,325 ### 24.2 24.2 ###
2010-Aug-17 Tue ### 0.72 ### 0.7 22.1 22.1 ###
2010-Aug-16 Mon 0.71 0.72 0.7 0.72 ### ### ###
2010-Aug-13 Fri 0.72 0.72 ### 0.71 523,352 ### 13.6 13.6 ###
2010-Aug-12 Thu ### 0.72 ### 0.72 496,955 ### 84.2 84.2 ###
2010-Aug-11 Wed 0.725 0.725 ### ### 362,781 ### ### ### 0.0
2010-Aug-10 Tue 0.725 0.725 0.71 0.725 ### ### ###
2010-Aug-09 Mon 0.72 0.725 ### ### 21.4 21.4 0.0
2010-Aug-06 Fri ### 0.72 ### ### 193,487 69,655 66.6 66.6 0.0
2010-Aug-05 Thu ### 0.72 ### ### 65.2 65.2 0.0
2010-Aug-04 Wed 0.72 0.725 ### ### ### ### 0.0
2010-Aug-03 Tue ### 0.72 ### ### 69.8 69.8 0.0
2010-Aug-02 Mon ### 0.72 ### 0.72 69.0 69.0 ###
2010-Jul-30 Fri ### ### ### ### 299,853 0 81.6 81.6 0.0
2010-Jul-29 Thu 0.7 ### ### 0.7 425,751 0 67.8 67.8 ###
2010-Jul-28 Wed 0.7 ### 0.7 0.71 ### ### ###
2010-Jul-27 Tue 0.71 ### 0.7 0.7 475,758 ### 23.6 23.6 ###
2010-Jul-26 Mon ### ### 0.7 ### 79.7 79.7 0.0
2010-Jul-23 Fri ### ### ### ### ### ### 0.0
2010-Jul-22 Thu 0.71 0.71 ### 0.7 154,287 54,771 20.6 20.6 ###
2010-Jul-21 Wed ### 0.71 ### ### 835,644 296,653 72.5 72.5 0.0
2010-Jul-20 Tue ### ### 0.685 ### ### ### 0.0
2010-Jul-19 Mon ### ### ### ### 1,719,471 0 ### ### 0.0
2010-Jul-16 Fri ### ### 0.7 ### ### ### 0.0
2010-Jul-15 Thu 0.71 ### ### 0.71 568,375 0 ### ### ###
2010-Jul-14 Wed ### ### 0.7 0.71 1,094,958 ### ### ### ###
2010-Jul-13 Tue ### ### ### ### 0 0.0
2010-Jul-12 Mon ### ### ### ### 0 0.0
2010-Jul-09 Fri 0.685 ### ### ### 1,049,045 0 72.2 72.2 0.0
2010-Jul-08 Thu ### ### ### ### 20.5 20.5 0.0
2010-Jul-07 Wed ### ### ### 0.685 728,982 0 82.7 82.7 0.0
2010-Jul-06 Tue ### 0.685 0.655 0.685 502,172 336,455 66.3 66.3 0.0
2010-Jul-05 Mon ### ### ### ### ### ### 0.0
2010-Jul-02 Fri 0.675 ### ### ### 83.3 83.3 0.0
2010-Jul-01 Thu ### ### ### ### ### ### 0.0
2010-Jun-30 Wed ### 0.7 ### ### 625,487 218,920 89.9 89.9 0.0
2010-Jun-29 Tue 0.685 0.685 0.655 ### 19.8 19.8 0.0
2010-Jun-28 Mon ### ### ### ### 385,048 0 27.7 27.7 0.0
2010-Jun-25 Fri ### 0.7 ### ### 577,580 202,153 ### ### 0.0
2010-Jun-24 Thu 0.71 0.71 ### ### 185,859 65,979 21.5 21.5 0.0
2010-Jun-23 Wed 0.725 0.73 0.71 0.725 ### ### ###
2010-Jun-22 Tue 0.71 ### 0.71 ### 1,171,677 415,945 92.6 92.6 0.0
2010-Jun-21 Mon 0.72 0.725 0.7 0.71 ### ### ###
2010-Jun-18 Fri ### ### 0.675 ### 2,926,572 ### ### ### 0.0
2010-Jun-17 Thu ### ### ### 0.685 31.0 31.0 0.0
2010-Jun-16 Wed ### ### ### ### ### ### 0.0
2010-Jun-15 Tue ### ### ### ### ### ### 0.0
2010-Jun-11 Fri ### ### 0.655 0.655 866,476 283,770 5.0 5.0 ###
2010-Jun-10 Thu ### ### ### 0.685 22.1 22.1 0.0
2010-Jun-09 Wed 0.685 ### ### 0.685 366,585 0 ### ### 0.0
2010-Jun-08 Tue 0.685 ### ### ### 159,546 0 67.7 67.7 0.0
2010-Jun-07 Mon ### ### ### 0.675 411,453 0 ### ### 0.0
2010-Jun-04 Fri ### 0.71 0.685 ### ### ### 0.0
2010-Jun-03 Thu ### 0.7 ### 0.7 69.2 69.2 ###
2010-Jun-02 Wed ### ### ### ### ### ### 0.0
2010-Jun-01 Tue ### ### ### ### 20.0 20.0 0.0
2010-May-31 Mon ### ### ### ### ### ### 0.0
2010-May-28 Fri 0.7 0.7 ### ### ### ### 0.0
2010-May-27 Thu ### 0.7 ### ### 64.9 64.9 0.0
2010-May-26 Wed 0.7 0.71 0.685 0.71 ### ### ###
2010-May-25 Tue ### 0.71 ### 0.7 87.6 87.6 ###
2010-May-24 Mon 0.7 ### 0.685 ### 1,214,176 415,855 ### ### 0.0
2010-May-21 Fri ### 0.7 ### 0.7 1,638,826 573,589 ### ### ###
2010-May-20 Thu ### 0.71 0.685 0.685 393,646 ### ### ### 0.0
2010-May-19 Wed ### 0.72 0.7 ### 38.3 38.3 0.0
2010-May-18 Tue 0.73 0.73 0.71 0.72 ### ### ###
2010-May-17 Mon ### 0.72 0.71 0.72 486,656 347,959 86.7 86.7 ###
2010-May-14 Fri 0.725 0.725 ### 0.72 25.6 25.6 ###
2010-May-13 Thu 0.73 0.73 ### ### 597,554 ### 14.0 14.0 0.0
2010-May-12 Wed 0.72 0.73 ### 0.725 141,352 ### ### ### ###
2010-May-11 Tue 0.72 ### ### ### 48.3 48.3 0.0
2010-May-10 Mon 0.72 ### 0.71 ### 632,726 ### 16.2 16.2 0.0
2010-May-07 Fri 0.73 ### 0.72 ### ### ### 0.0
2010-May-06 Thu 0.74 0.74 0.725 0.74 1,792,054 1,312,679 76.7 76.7 0.1
2010-May-05 Wed 0.74 0.74 0.725 0.73 ### ### 0.1
2010-May-04 Tue 0.73 0.745 0.73 0.74 ### ### 0.1
2010-May-03 Mon ### 0.745 0.73 0.73 36.4 36.4 0.1
2010-Apr-30 Fri 0.74 0.74 ### 0.74 ### ### 0.1
2010-Apr-29 Thu 0.75 0.75 ### 0.74 33.1 33.1 0.1
2010-Apr-28 Wed 0.74 0.75 0.74 0.75 219,078 ### 78.6 78.6 ###
2010-Apr-27 Tue 0.73 0.75 0.73 ### ### ### 0.0
2010-Apr-23 Fri 0.73 0.74 0.73 0.74 216,622 ### 81.0 81.0 0.1
2010-Apr-22 Thu 0.72 0.74 0.72 0.73 83.1 83.1 0.1
2010-Apr-21 Wed 0.74 0.74 0.72 0.72 943,353 688,647 ### ### ###
2010-Apr-20 Tue 0.73 0.75 0.73 0.74 687,387 ### 80.1 80.1 0.1
2010-Apr-19 Mon 0.73 0.74 0.73 0.73 76.1 76.1 0.1
2010-Apr-16 Fri 0.745 0.745 0.725 0.73 ### ### 0.1
2010-Apr-15 Thu 0.755 0.755 0.73 0.745 387,770 ### ### ### ###
2010-Apr-14 Wed 0.75 0.75 0.74 0.75 67.2 67.2 ###
2010-Apr-13 Tue 0.75 0.755 0.74 0.75 78.8 78.8 ###
2010-Apr-12 Mon 0.74 0.745 0.725 0.74 67.6 67.6 0.1
2010-Apr-09 Fri 0.73 0.74 0.725 ### 221,225 162,047 71.0 71.0 0.0
2010-Apr-08 Thu 0.74 0.745 0.73 0.74 69.0 69.0 0.1
2010-Apr-07 Wed 0.74 0.75 0.73 0.75 77.5 77.5 ###
2010-Apr-06 Tue 0.745 0.76 0.745 0.75 599,740 ### ### ### ###
2010-Apr-01 Thu 0.73 0.75 0.73 0.745 78.3 78.3 ###
2010-Mar-31 Wed 0.73 0.745 0.725 0.73 595,827 ### 72.0 72.0 0.1
2010-Mar-30 Tue ### ### 0.72 0.72 ### ### ###
2010-Mar-29 Mon ### ### 0.755 0.76 480,676 181,455 0.1
2010-Mar-26 Fri 0.76 ### 0.75 ### ### ### 0.0
2010-Mar-25 Thu 0.74 0.76 0.73 0.76 88.6 88.6 0.1
2010-Mar-24 Wed 0.75 0.755 ### ### ### ### 0.0
2010-Mar-23 Tue 0.76 0.76 0.74 0.75 604,125 ### 20.9 20.9 ###
2010-Mar-22 Mon 0.76 0.775 0.745 0.75 704,586 535,485 ### ### ###
2010-Mar-19 Fri 0.73 0.76 0.72 0.76 ### ### 0.1
2010-Mar-18 Thu 0.71 0.74 0.71 ### 649,083 470,585 89.5 89.5 0.0
2010-Mar-17 Wed 0.7 0.72 0.7 ### ### ### 0.0
2010-Mar-16 Tue 0.7 ### ### 0.7 298,176 0 73.3 73.3 ###
2010-Mar-15 Mon 0.71 0.71 0.7 ### ### ### 0.0
2010-Mar-12 Fri 0.7 ### ### 0.7 720,848 0 70.0 70.0 ###
2010-Mar-11 Thu 0.72 0.72 0.7 0.7 ### ### ###
2010-Mar-10 Wed 0.71 ### 0.7 0.71 ### ### ###
2010-Mar-09 Tue 0.71 0.72 ### 0.71 ### ### ###
2010-Mar-08 Mon ### 0.71 0.7 0.71 75.7 75.7 ###
2010-Mar-05 Fri ### ### ### 0.7 532,925 0 ### ### ###
2010-Mar-04 Thu ### ### ### 0.685 29.0 29.0 0.0
2010-Mar-03 Wed ### ### 0.675 ### 1,446,647 488,243 20.8 20.8 0.0
2010-Mar-02 Tue 0.7 0.7 0.685 ### 31.1 31.1 0.0
2010-Mar-01 Mon 0.7 ### ### ### 454,355 0 26.5 26.5 0.0
2010-Feb-26 Fri ### 0.7 ### ### 357,146 ### ### ### 0.0
2010-Feb-25 Thu ### 0.71 ### ### 37.4 37.4 0.0
2010-Feb-24 Wed 0.725 0.725 ### 0.71 19.3 19.3 ###
2010-Feb-23 Tue 0.73 0.75 0.725 0.725 ### ### ###
2010-Feb-22 Mon 0.72 ### ### 0.73 ### ### 0.1
2010-Feb-19 Fri ### 0.72 ### 0.72 288,970 104,029 91.8 91.8 ###
2010-Feb-18 Thu ### ### 0.675 ### 165,747 ### ### ### 0.0
2010-Feb-17 Wed ### 0.685 0.675 0.675 262,522 ### 26.6 26.6 0.0
2010-Feb-16 Tue ### ### 0.675 0.675 ### ### 0.0
2010-Feb-15 Mon ### ### 0.675 ### 74.2 74.2 0.0
2010-Feb-12 Fri ### ### 0.675 ### 660,885 223,048 68.8 68.8 0.0
2010-Feb-11 Thu 0.675 ### 0.675 ### 106,155 35,827 65.1 65.1 0.0
2010-Feb-10 Wed ### 0.685 0.675 0.675 447,357 ### 35.5 35.5 0.0
2010-Feb-09 Tue ### 0.685 0.675 ### 298,742 203,144 ### ### 0.0
2010-Feb-08 Mon ### 0.685 ### ### 314,571 107,740 71.1 71.1 0.0
2010-Feb-05 Fri 0.7 0.7 ### 0.685 350,926 122,824 ### ### 0.0
2010-Feb-04 Thu 0.7 0.7 0.685 0.7 413,479 ### ### ### ###
2010-Feb-03 Wed 0.7 ### 0.685 ### 710,477 ### ### ### 0.0
2010-Feb-02 Tue ### 0.7 ### ### 626,987 219,445 76.3 76.3 0.0
2010-Feb-01 Mon 0.7 ### ### ### 451,020 0 ### ### 0.0
2010-Jan-29 Fri 0.7 ### ### ### 274,974 0 45.8 45.8 0.0
2010-Jan-28 Thu ### ### 0.7 0.7 119,379 41,782 20.0 20.0 ###
2010-Jan-27 Wed ### 0.72 0.7 ### ### ### 0.0
2010-Jan-25 Mon ### ### ### 0.7 13.8 13.8 ###
2010-Jan-22 Fri 0.72 0.73 ### ### ### ### 0.0
2010-Jan-21 Thu 0.74 0.74 ### 0.72 266,388 ### 18.8 18.8 ###
2010-Jan-20 Wed 0.73 0.74 0.72 0.74 612,240 ### 84.7 84.7 0.1
2010-Jan-19 Tue 0.73 0.74 0.725 0.725 367,541 269,223 ### ### ###
2010-Jan-18 Mon 0.74 0.74 0.73 0.73 21.9 21.9 0.1
2010-Jan-15 Fri 0.74 0.74 0.73 0.74 291,186 214,021 ### ### 0.1
2010-Jan-14 Thu ### ### 0.73 0.73 ### ### 0.1
2010-Jan-13 Wed ### 0.74 0.73 0.73 28.4 28.4 0.1
2010-Jan-12 Tue 0.74 0.74 ### ### 108,684 ### ### ### 0.0
2010-Jan-11 Mon 0.74 0.74 ### 0.74 314,186 116,248 ### ### 0.1
2010-Jan-08 Fri 0.74 0.74 ### 0.74 ### ### 0.1
2010-Jan-07 Thu ### 0.74 0.73 0.74 269,874 198,357 ### ### 0.1
2010-Jan-06 Wed 0.74 0.745 ### 0.74 65.6 65.6 0.1
2010-Jan-05 Tue ### 0.745 0.73 0.74 1,141,677 841,986 69.2 69.2 0.1
2010-Jan-04 Mon ### 0.74 0.73 ### 65.4 65.4 0.0
2009-Dec-31 Thu 0.73 0.74 0.73 0.73 330,122 ### 64.1 64.1 0.1
2009-Dec-30 Wed 0.74 0.74 ### 0.74 72.0 72.0 0.1
2009-Dec-29 Tue ### 0.74 0.73 0.73 313,676 230,551 19.3 19.3 0.1
2009-Dec-24 Thu ### 0.74 ### 0.74 ### ### 0.1
2009-Dec-23 Wed 0.74 0.74 0.74 0.74 311,921 230,821 62.4 62.4 0.1
2009-Dec-22 Tue 0.75 0.775 0.745 0.775 ### ### 0.1
2009-Dec-21 Mon 0.75 0.755 0.75 0.75 543,743 ### 72.9 72.9 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-06-16 06:38:36 thru 2024-06-16 06:38:36 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000