(CMW) CROMWELL PROPERTY GROUP Daily Prices Page 33...
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 |
2005-Feb-23 Wed
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 77.6
| 77.6
| ### |
2005-Feb-22 Tue
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 75.8
| 75.8
| ### |
2005-Feb-21 Mon
| ###
| ###
| 0.29
| 0.29
|
|
| 12.4
| 12.4
| ### |
2005-Feb-18 Fri
| 0.29
| ###
| 0.29
| ###
| 38,920
| 5,643
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2005-Feb-15 Tue
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2005-Feb-14 Mon
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2005-Feb-11 Fri
| 0.275
| 0.28
| 0.275
| 0.28
|
|
| 81.2
| 81.2
| ### |
2005-Feb-10 Thu
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 74.2
| 74.2
| ### |
2005-Feb-09 Wed
| 0.27
| 0.28
| 0.27
| 0.27
| 98,650
| 27,128
| 73.8
| 73.8
| ### |
2005-Feb-08 Tue
| 0.275
| 0.28
| 0.275
| 0.28
|
|
| ###
| ###
| ### |
2005-Feb-07 Mon
| 0.27
| 0.275
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| 0.27
| 0.27
| ###
| 0.27
|
|
| ###
| ###
| ### |
2005-Feb-03 Thu
| 0.27
| 0.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 71.1
| 71.1
| 0.0 |
2005-Feb-01 Tue
| 0.25
| 0.26
| 0.25
| 0.26
| 321,358
| 81,946
| 94.2
| 94.2
| 0.0 |
2005-Jan-31 Mon
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| 73.6
| 73.6
| 0.0 |
2005-Jan-28 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 148,473
| ###
| 70.0
| 70.0
| 0.0 |
2005-Jan-27 Thu
| 0.24
| 0.24
| 0.24
| 0.24
| 48,249
| 11,579
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Jan-24 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Jan-21 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Jan-20 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 72.4
| 72.4
| 0.0 |
2005-Jan-19 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Jan-18 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 74.6
| 74.6
| 0.0 |
2005-Jan-17 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| 0.24
| 0.25
| 0.24
| 0.25
|
|
| ###
| ###
| 0.0 |
2005-Jan-13 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 69.1
| 69.1
| 0.0 |
2005-Jan-12 Wed
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2005-Jan-11 Tue
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2005-Jan-06 Thu
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2005-Jan-05 Wed
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Dec-30 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 67.9
| 67.9
| 0.0 |
2004-Dec-29 Wed
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 72.7
| 72.7
| ### |
2004-Dec-24 Fri
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2004-Dec-23 Thu
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| 14.2
| 14.2
| 0.0 |
2004-Dec-22 Wed
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2004-Dec-21 Tue
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2004-Dec-17 Fri
| 0.24
| 0.245
| 0.24
| 0.245
|
|
| ###
| ###
| 0.0 |
2004-Dec-16 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 60,850
| ###
| 70.2
| 70.2
| 0.0 |
2004-Dec-14 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Dec-10 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Dec-09 Thu
| ###
| 0.25
| ###
| 0.25
|
|
| 97.9
| 97.9
| 0.0 |
2004-Dec-08 Wed
| 0.25
| 0.255
| 0.245
| 0.245
|
|
| 31.4
| 31.4
| 0.0 |
2004-Dec-07 Tue
| 0.24
| 0.255
| ###
| 0.255
| 31,180
| 3,975
| 97.5
| 97.5
| 0.0 |
2004-Dec-06 Mon
| 0.25
| 0.255
| 0.24
| 0.255
|
|
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 73.7
| 73.7
| 0.0 |
2004-Dec-02 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2004-Dec-01 Wed
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| 72.6
| 72.6
| 0.0 |
2004-Nov-30 Tue
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2004-Nov-29 Mon
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| 70.2
| 70.2
| 0.0 |
2004-Nov-26 Fri
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 64.8
| 64.8
| 0.0 |
2004-Nov-24 Wed
| 0.255
| 0.26
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| 0.255
| 0.26
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2004-Nov-22 Mon
| 0.25
| 0.255
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 111,920
| 27,980
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2004-Nov-16 Tue
| 0.24
| 0.25
| 0.24
| 0.25
|
|
| 94.2
| 94.2
| 0.0 |
2004-Nov-15 Mon
| 0.24
| 0.24
| 0.24
| 0.24
| 148,650
| 35,676
| 67.1
| 67.1
| 0.0 |
2004-Nov-12 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Nov-11 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2004-Nov-10 Wed
| 0.24
| 0.24
| 0.23
| 0.23
| 41,751
| ###
| ###
| ###
| ### |
2004-Nov-09 Tue
| 0.25
| 0.25
| 0.24
| 0.24
| 128,149
| ###
| ###
| ###
| 0.0 |
2004-Nov-08 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| 0.23
| 0.25
| 0.23
| 0.24
|
|
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| 0.225
| 0.23
| 0.225
| 0.23
| 148,350
| 33,749
| ###
| ###
| ### |
2004-Nov-03 Wed
| 0.22
| 0.22
| 0.22
| 0.22
| 382,550
| ###
| 66.4
| 66.4
| 0.0 |
2004-Nov-02 Tue
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2004-Nov-01 Mon
| 0.21
| 0.22
| 0.21
| 0.22
|
|
| ###
| ###
| 0.0 |
2004-Oct-29 Fri
| 0.22
| 0.22
| ###
| 0.22
|
|
| 66.1
| 66.1
| 0.0 |
2004-Oct-28 Thu
| 0.185
| 0.2
| 0.185
| 0.2
|
|
| 97.3
| 97.3
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| 0.185
| 0.185
|
|
| 10.7
| 10.7
| ### |
2004-Oct-26 Tue
| 0.185
| 0.185
| 0.185
| 0.185
| 0
|
|
|
| ### |
2004-Oct-25 Mon
| ###
| ###
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2004-Oct-22 Fri
| ###
| ###
| 0.185
| 0.185
|
|
| 10.2
| 10.2
| ### |
2004-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| ###
| ###
| ###
| ###
| 714,724
| 0
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| 70.8
| 70.8
| 0.0 |
2004-Oct-18 Mon
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| 70.6
| 70.6
| 0.0 |
2004-Oct-15 Fri
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-11 Mon
| 0.175
| 0.175
| ###
| ###
| 132,084
| 11,557
| 11.3
| 11.3
| 0.0 |
2004-Oct-08 Fri
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| 69.5
| 69.5
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
| 106,480
| 0
| 70.1
| 70.1
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2004-Sep-28 Tue
| ###
| ###
| ###
| ###
| 159,682
| 0
| 3.9
| 3.9
| 0.0 |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2004-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| 3.3
| 3.3
| 0.0 |
2004-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2004-Sep-21 Tue
| ###
| ###
| ###
| ###
| 50
| 0
| 66.5
| 66.5
| 0.0 |
2004-Sep-20 Mon
| ###
| ###
| ###
| ###
| 55,550
| 0
| 72.4
| 72.4
| 0.0 |
2004-Sep-17 Fri
| ###
| ###
| ###
| ###
| 493,480
| 0
| ###
| ###
| 0.0 |
2004-Sep-16 Thu
| ###
| ###
| ###
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2004-Sep-15 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
| 338,350
| 0
| 0.8
| 0.8
| 0.0 |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
| 34,047
| 0
| 10.6
| 10.6
| 0.0 |
2004-Sep-09 Thu
| ###
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-07 Tue
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2004-Sep-06 Mon
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2004-Sep-03 Fri
| 0.155
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-01 Wed
| ###
| ###
| ###
| ###
| 31,250
| 0
| 70.2
| 70.2
| 0.0 |
2004-Aug-31 Tue
| 0.145
| 0.145
| 0.145
| 0.145
| 0
|
|
|
| ### |
2004-Aug-30 Mon
| 0.145
| 0.145
| 0.145
| 0.145
| 0
|
|
|
| ### |
2004-Aug-27 Fri
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2004-Aug-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-24 Tue
| 0.145
| 0.145
| ###
| ###
|
|
| 6.7
| 6.7
| 0.0 |
2004-Aug-23 Mon
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| 66.1
| 66.1
| ### |
2004-Aug-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2004-Aug-17 Tue
| ###
| ###
| ###
| 0.145
|
|
| 9.3
| 9.3
| ### |
2004-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2004-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2004-Aug-12 Thu
| ###
| 0.145
| ###
| ###
| 757,040
| 54,885
| 73.8
| 73.8
| 0.0 |
2004-Aug-11 Wed
| ###
| ###
| ###
| ###
| 384,678
| 0
| 93.5
| 93.5
| 0.0 |
2004-Aug-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
| 101,473
| 0
| 75.0
| 75.0
| 0.0 |
2004-Aug-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2004-Aug-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-27 Tue
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2004-Jul-26 Mon
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2004-Jul-23 Fri
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
Server processing from 2024-05-16 12:21:40 thru 2024-05-16 12:21:41 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|