(CMW) CROMWELL PROPERTY GROUP Daily Prices Page 18...
TOC    Company Info for CMW    Limits
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 .. Wednesday 15th May 2024 Latest price with VOLUME for CMW .. Wednesday 15th May 2024
CMW is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| 0.022
| 1
| 0.0 |
MAX
| ###
| 177,951,843
| ### |
| |
Limits    Full Scrollable Formatted Daily Prices for CMW    Bottom
End of day Prices (full format), 150 Days for (CMW) CROMWELL PROPERTY GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.2 |
2014-Jan-17 Fri
| 0.985
| ###
| ###
| 0.975
| 1,717,550
| 0
| ###
| ###
| ### |
2014-Jan-16 Thu
| 0.985
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-15 Wed
| ###
| 0.985
| 0.975
| 0.985
| 1,955,971
| 1,916,851
| ###
| ###
| ### |
2014-Jan-14 Tue
| ###
| ###
| 0.975
| 0.975
| 1,894,848
| ###
| 34.1
| 34.1
| ### |
2014-Jan-13 Mon
| ###
| ###
| ###
| 0.985
|
|
| ###
| ###
| ### |
2014-Jan-10 Fri
| ###
| ###
| 0.985
| ###
| 1,736,847
| ###
| ###
| ###
| 0.0 |
2014-Jan-09 Thu
| 0.985
| ###
| ###
| ###
| 1,183,081
| 0
| ###
| ###
| 0.0 |
2014-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2014-Jan-07 Tue
| 0.985
| ###
| ###
| ###
| 1,084,357
| 0
| 76.8
| 76.8
| 0.0 |
2014-Jan-06 Mon
| ###
| 0.985
| ###
| ###
| 626,329
| ###
| ###
| ###
| 0.0 |
2014-Jan-03 Fri
| ###
| ###
| ###
| ###
| 451,721
| 0
| 74.0
| 74.0
| 0.0 |
2014-Jan-02 Thu
| 0.985
| ###
| ###
| ###
| 619,676
| 0
| 71.8
| 71.8
| 0.0 |
2013-Dec-31 Tue
| 0.985
| ###
| 0.975
| 0.975
|
|
| 16.1
| 16.1
| ### |
2013-Dec-30 Mon
| 0.975
| ###
| 0.975
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2013-Dec-27 Fri
| 0.985
| 0.985
| 0.975
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2013-Dec-24 Tue
| 0.985
| ###
| 0.975
| 0.985
| 1,267,828
| ###
| 67.7
| 67.7
| ### |
2013-Dec-23 Mon
| 0.985
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2013-Dec-20 Fri
| ###
| ###
| ###
| ###
| 6,878,054
| 0
| ###
| ###
| 0.0 |
2013-Dec-19 Thu
| 0.945
| ###
| 0.942
| ###
| 3,712,979
| ###
| ###
| ###
| 0.0 |
2013-Dec-18 Wed
| 0.945
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2013-Dec-17 Tue
| ###
| ###
| ###
| 0.945
|
|
| 81.2
| 81.2
| 0.1 |
2013-Dec-16 Mon
| 0.945
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2013-Dec-13 Fri
| 0.945
| 0.955
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2013-Dec-12 Thu
| 0.945
| ###
| ###
| 0.945
|
|
| ###
| ###
| 0.1 |
2013-Dec-11 Wed
| ###
| ###
| ###
| 0.945
|
|
| 77.1
| 77.1
| 0.1 |
2013-Dec-10 Tue
| ###
| ###
| 0.945
| 0.945
| 2,836,526
| 1,340,258
| 33.4
| 33.4
| 0.1 |
2013-Dec-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-05 Thu
| ###
| 0.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-04 Wed
| ###
| ###
| ###
| ###
| 2,785,529
| 0
| 72.0
| 72.0
| 0.0 |
2013-Dec-03 Tue
| ###
| 0.975
| 0.955
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2013-Dec-02 Mon
| 0.975
| 0.975
| ###
| ###
| 3,827,973
| ###
| 26.3
| 26.3
| 0.0 |
2013-Nov-29 Fri
| ###
| ###
| 0.972
| 0.975
| 2,920,670
| 1,419,445
| ###
| ###
| ### |
2013-Nov-28 Thu
| 1
| ###
| ###
| 0.985
|
|
| 23.9
| 23.9
| ### |
2013-Nov-27 Wed
| ###
| ###
| 1
| 1
|
|
| 29.7
| 29.7
| ### |
2013-Nov-26 Tue
| ###
| ###
| ###
| ###
| 21,273,822
| 0
| 74.4
| 74.4
| 0.0 |
2013-Nov-25 Mon
| ###
| ###
| ###
| ###
| 4,865,240
| 0
| ###
| ###
| 0.0 |
2013-Nov-22 Fri
| ###
| ###
| 1
| ###
| 2,425,781
| ###
| 68.2
| 68.2
| 0.0 |
2013-Nov-21 Thu
| ###
| ###
| ###
| ###
| 3,106,772
| 0
| 86.5
| 86.5
| 0.0 |
2013-Nov-20 Wed
| ###
| ###
| ###
| ###
| 2,310,845
| 0
| ###
| ###
| 0.0 |
2013-Nov-19 Tue
| ###
| ###
| ###
| 1
|
|
| ###
| ###
| ### |
2013-Nov-18 Mon
| 1.025
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-15 Fri
| 1.025
| ###
| ###
| 1.025
|
|
| 63.1
| 63.1
| ### |
2013-Nov-14 Thu
| ###
| ###
| ###
| 1.025
|
|
| ###
| ###
| ### |
2013-Nov-13 Wed
| ###
| 1.025
| ###
| 1.025
| 3,211,621
| 1,645,955
| ###
| ###
| ### |
2013-Nov-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-11 Mon
| 1
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2013-Nov-08 Fri
| 0.985
| ###
| 0.982
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-07 Thu
| 0.975
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-06 Wed
| ###
| ###
| ###
| ###
| 1,842,272
| 0
| 22.2
| 22.2
| 0.0 |
2013-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2013-Nov-04 Mon
| 0.985
| 0.985
| ###
| 0.975
|
|
| 32.1
| 32.1
| ### |
2013-Nov-01 Fri
| ###
| ###
| 0.975
| ###
| 1,393,741
| 679,448
| ###
| ###
| 0.0 |
2013-Oct-31 Thu
| ###
| ###
| ###
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2013-Oct-30 Wed
| ###
| ###
| ###
| ###
| 1,757,845
| 0
| ###
| ###
| 0.0 |
2013-Oct-29 Tue
| ###
| ###
| ###
| ###
| 1,107,547
| 0
| 75.1
| 75.1
| 0.0 |
2013-Oct-28 Mon
| ###
| 0.975
| ###
| ###
| 2,477,084
| 1,207,578
| ###
| ###
| 0.0 |
2013-Oct-25 Fri
| ###
| ###
| ###
| ###
| 1,735,828
| 0
| 80.3
| 80.3
| 0.0 |
2013-Oct-24 Thu
| ###
| ###
| ###
| ###
| 1,390,579
| 0
| 26.9
| 26.9
| 0.0 |
2013-Oct-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-22 Tue
| ###
| ###
| ###
| ###
| 1,821,683
| 0
| 69.3
| 69.3
| 0.0 |
2013-Oct-21 Mon
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2013-Oct-18 Fri
| ###
| ###
| 0.957
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-17 Thu
| ###
| ###
| 0.955
| 0.955
| 2,124,147
| 1,014,280
| ###
| ###
| 0.1 |
2013-Oct-16 Wed
| ###
| ###
| ###
| ###
| 1,791,441
| 0
| ###
| ###
| 0.0 |
2013-Oct-15 Tue
| ###
| 0.975
| ###
| ###
| 1,434,676
| ###
| ###
| ###
| 0.0 |
2013-Oct-14 Mon
| ###
| 0.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-11 Fri
| 0.955
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2013-Oct-10 Thu
| ###
| 0.955
| 0.942
| 0.945
| 1,995,151
| ###
| ###
| ###
| 0.1 |
2013-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-08 Tue
| ###
| ###
| 0.945
| 0.955
| 2,015,525
| ###
| 29.3
| 29.3
| 0.1 |
2013-Oct-07 Mon
| 0.975
| 0.977
| ###
| ###
| 1,154,340
| ###
| 24.6
| 24.6
| 0.0 |
2013-Oct-04 Fri
| 0.975
| ###
| 0.975
| 0.975
| 1,748,486
| 852,386
| ###
| ###
| ### |
2013-Oct-03 Thu
| 0.975
| ###
| 0.972
| 0.975
|
|
| 69.1
| 69.1
| ### |
2013-Oct-02 Wed
| 0.985
| ###
| 0.975
| ###
| 2,941,847
| 1,434,150
| 26.4
| 26.4
| 0.0 |
2013-Oct-01 Tue
| ###
| ###
| 0.972
| 0.985
|
|
| 76.6
| 76.6
| ### |
2013-Sep-30 Mon
| 0.985
| ###
| ###
| 0.975
| 5,076,976
| 0
| ###
| ###
| ### |
2013-Sep-27 Fri
| ###
| 1
| 0.987
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2013-Sep-26 Thu
| 1
| ###
| ###
| ###
| 1,691,240
| 0
| 20.5
| 20.5
| 0.0 |
2013-Sep-25 Wed
| ###
| ###
| 1
| 1
| 2,648,347
| 1,324,173
| ###
| ###
| ### |
2013-Sep-24 Tue
| ###
| ###
| ###
| ###
| 2,237,779
| 0
| ###
| ###
| 0.0 |
2013-Sep-23 Mon
| 1.025
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2013-Sep-20 Fri
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-19 Thu
| ###
| ###
| 1
| ###
| 3,567,328
| ###
| ###
| ###
| 0.0 |
2013-Sep-18 Wed
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2013-Sep-17 Tue
| 1.025
| 1.025
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2013-Sep-16 Mon
| ###
| ###
| ###
| 1.025
|
|
| 30.5
| 30.5
| ### |
2013-Sep-13 Fri
| 1.025
| ###
| ###
| ###
| 3,022,282
| 0
| ###
| ###
| 0.0 |
2013-Sep-12 Thu
| ###
| ###
| ###
| ###
| 2,940,251
| 0
| ###
| ###
| 0.0 |
2013-Sep-11 Wed
| ###
| ###
| ###
| ###
| 1,567,479
| 0
| ###
| ###
| 0.0 |
2013-Sep-10 Tue
| 1.025
| ###
| 1.025
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2013-Sep-09 Mon
| ###
| ###
| 1.025
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-06 Fri
| 1.025
| 1.045
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-05 Thu
| ###
| ###
| ###
| ###
| 2,453,843
| 0
| 18.5
| 18.5
| 0.0 |
2013-Sep-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-03 Tue
| 1.045
| 1.045
| ###
| 1.045
| 1,688,089
| 882,026
| 68.5
| 68.5
| 0.1 |
2013-Sep-02 Mon
| 1.025
| ###
| 1.025
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-30 Fri
| ###
| ###
| ###
| ###
| 2,349,354
| 0
| ###
| ###
| 0.0 |
2013-Aug-29 Thu
| 1.025
| 1.025
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-28 Wed
| ###
| ###
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2013-Aug-27 Tue
| ###
| ###
| ###
| 1
|
|
| ###
| ###
| ### |
2013-Aug-26 Mon
| ###
| ###
| ###
| ###
| 1,514,985
| 0
| 83.8
| 83.8
| 0.0 |
2013-Aug-23 Fri
| ###
| ###
| ###
| ###
| 422,088
| 0
| 63.9
| 63.9
| 0.0 |
2013-Aug-22 Thu
| 0.985
| ###
| 0.985
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2013-Aug-21 Wed
| ###
| ###
| 0.985
| 0.985
|
|
| 26.4
| 26.4
| ### |
2013-Aug-20 Tue
| ###
| ###
| 0.985
| 0.985
|
|
| ###
| ###
| ### |
2013-Aug-19 Mon
| ###
| ###
| 0.985
| ###
| 3,288,221
| 1,619,448
| 70.3
| 70.3
| 0.0 |
2013-Aug-16 Fri
| 1
| 1
| 0.985
| ###
| 2,976,987
| 2,954,659
| 20.9
| 20.9
| 0.0 |
2013-Aug-15 Thu
| ###
| ###
| ###
| 1
|
|
| 76.9
| 76.9
| ### |
2013-Aug-14 Wed
| ###
| ###
| 0.975
| ###
| 2,830,747
| 1,379,989
| 81.2
| 81.2
| 0.0 |
2013-Aug-13 Tue
| ###
| 0.985
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2013-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2013-Aug-09 Fri
| ###
| ###
| ###
| ###
| 4,006,721
| 0
| ###
| ###
| 0.0 |
2013-Aug-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-07 Wed
| 0.975
| 0.975
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2013-Aug-06 Tue
| ###
| 0.975
| ###
| 0.975
| 684,557
| 333,721
| 77.3
| 77.3
| ### |
2013-Aug-05 Mon
| 0.975
| ###
| ###
| ###
| 684,079
| 0
| 23.9
| 23.9
| 0.0 |
2013-Aug-02 Fri
| 0.975
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-01 Thu
| ###
| 0.985
| 0.975
| ###
| 4,886,287
| ###
| ###
| ###
| 0.0 |
2013-Jul-31 Wed
| ###
| 0.985
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2013-Jul-30 Tue
| ###
| ###
| ###
| 0.985
|
|
| 74.5
| 74.5
| ### |
2013-Jul-29 Mon
| 0.985
| 0.985
| 0.975
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2013-Jul-26 Fri
| ###
| 0.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-25 Thu
| ###
| 0.985
| 0.975
| 0.985
|
|
| ###
| ###
| ### |
2013-Jul-24 Wed
| 0.975
| ###
| 0.975
| ###
| 334,156
| ###
| 73.1
| 73.1
| 0.0 |
2013-Jul-23 Tue
| ###
| ###
| 0.975
| 0.975
| 1,129,659
| ###
| ###
| ###
| ### |
2013-Jul-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-19 Fri
| ###
| ###
| ###
| 0.975
|
|
| 27.2
| 27.2
| ### |
2013-Jul-18 Thu
| 0.985
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-17 Wed
| ###
| 0.985
| 0.975
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-16 Tue
| 0.985
| 0.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-15 Mon
| 0.985
| 0.985
| 0.975
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2013-Jul-12 Fri
| 0.985
| 0.985
| 0.975
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2013-Jul-11 Thu
| ###
| 0.985
| 0.975
| ###
| 6,500,028
| 6,370,027
| ###
| ###
| 0.0 |
2013-Jul-10 Wed
| ###
| ###
| ###
| 0.985
| 1,092,472
| 0
| ###
| ###
| ### |
2013-Jul-09 Tue
| 0.975
| 0.985
| 0.975
| 0.985
|
|
| ###
| ###
| ### |
2013-Jul-08 Mon
| ###
| 0.985
| 0.975
| 0.975
|
|
| ###
| ###
| ### |
2013-Jul-05 Fri
| 0.985
| ###
| 0.975
| ###
| 3,176,247
| 1,548,420
| 71.8
| 71.8
| 0.0 |
2013-Jul-04 Thu
| 0.975
| 0.985
| ###
| 0.985
| 2,638,974
| ###
| ###
| ###
| ### |
2013-Jul-03 Wed
| ###
| 0.985
| 0.975
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-02 Tue
| ###
| 0.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-01 Mon
| ###
| ###
| 0.955
| 0.975
|
|
| ###
| ###
| ### |
2013-Jun-28 Fri
| ###
| ###
| 0.955
| 0.975
| 1,563,223
| ###
| ###
| ###
| ### |
2013-Jun-27 Thu
| ###
| 0.955
| ###
| 0.955
|
|
| 66.5
| 66.5
| 0.1 |
2013-Jun-26 Wed
| ###
| ###
| ###
| ###
| 2,656,827
| 0
| ###
| ###
| 0.0 |
2013-Jun-25 Tue
| ###
| ###
| 0.925
| ###
| 2,335,340
| ###
| ###
| ###
| 0.0 |
2013-Jun-24 Mon
| 0.975
| 0.975
| 0.945
| ###
| 2,474,777
| 2,375,785
| 26.7
| 26.7
| 0.0 |
2013-Jun-21 Fri
| ###
| 0.985
| 0.945
| 0.985
|
|
| ###
| ###
| ### |
2013-Jun-20 Thu
| ###
| ###
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2013-Jun-19 Wed
| 0.985
| ###
| 0.975
| 0.975
| 1,933,949
| ###
| 20.6
| 20.6
| ### |
Server processing from 2024-05-16 12:07:13 thru 2024-05-16 12:07:13 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|