eg: Prices for BHP
Currently Fri 24-May-17 06:42:53 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(CMW) CROMWELL PROPERTY GROUP Daily Prices Page 54...
TOC Company Info for CMW Limits 
| 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 .. Thursday 16th May 2024
Latest price with VOLUME for CMW .. Thursday 16th May 2024
CMW is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for CMW Bottom << 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 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.2 |
|---|---|---|---|---|---|---|---|---|---|
| 2008-Jun-03 Tue | 0.82 | 0.82 | ### | ### | 42.5 | 42.5 | 0.0 | ||
| 2008-Jun-02 Mon | 0.85 | 0.85 | 0.81 | 0.81 | 422,280 | ### | 11.1 | 11.1 | 0.1 |
| 2008-May-30 Fri | 0.845 | 0.85 | ### | 0.85 | ### | ### | ### | ||
| 2008-May-29 Thu | 0.85 | 0.855 | 0.83 | 0.845 | 31.1 | 31.1 | ### | ||
| 2008-May-28 Wed | 0.82 | 0.86 | 0.82 | 0.85 | 89.9 | 89.9 | ### | ||
| 2008-May-27 Tue | 0.82 | 0.825 | 0.8 | 0.82 | ### | ### | 0.1 | ||
| 2008-May-26 Mon | 0.85 | 0.855 | 0.81 | 0.825 | ### | ### | 0.1 | ||
| 2008-May-23 Fri | 0.855 | 0.88 | 0.85 | 0.85 | 116,124 | 100,447 | 35.1 | 35.1 | ### |
| 2008-May-22 Thu | 0.86 | 0.88 | 0.85 | 0.86 | 329,829 | ### | 65.3 | 65.3 | ### |
| 2008-May-21 Wed | 0.88 | 0.89 | 0.86 | 0.86 | 494,884 | 433,023 | 17.6 | 17.6 | ### |
| 2008-May-20 Tue | 0.88 | 0.89 | 0.87 | 0.88 | 544,045 | 478,759 | ### | ### | 0.1 |
| 2008-May-19 Mon | ### | 0.87 | 0.86 | 0.87 | 871,277 | 753,654 | 69.8 | 69.8 | 0.1 |
| 2008-May-16 Fri | 0.87 | 0.875 | 0.86 | ### | ### | ### | 0.0 | ||
| 2008-May-15 Thu | 0.86 | 0.89 | 0.86 | 0.87 | ### | ### | 0.1 | ||
| 2008-May-14 Wed | 0.875 | ### | 0.86 | 0.88 | ### | ### | 0.1 | ||
| 2008-May-13 Tue | 0.87 | ### | 0.86 | 0.87 | ### | ### | 0.1 | ||
| 2008-May-12 Mon | 0.86 | 0.87 | 0.85 | 0.855 | ### | ### | ### | ||
| 2008-May-09 Fri | 0.86 | 0.87 | 0.84 | 0.86 | 64.2 | 64.2 | ### | ||
| 2008-May-08 Thu | 0.85 | 0.86 | 0.83 | 0.83 | ### | ### | ### | ||
| 2008-May-07 Wed | 0.86 | 0.86 | 0.83 | 0.86 | 501,328 | 423,622 | ### | ### | ### |
| 2008-May-06 Tue | 0.84 | 0.855 | 0.83 | 0.855 | 77.7 | 77.7 | ### | ||
| 2008-May-05 Mon | 0.82 | 0.86 | 0.82 | 0.84 | 80.9 | 80.9 | ### | ||
| 2008-May-02 Fri | ### | 0.82 | ### | 0.81 | ### | ### | 0.1 | ||
| 2008-May-01 Thu | 0.81 | 0.81 | ### | ### | ### | ### | 0.0 | ||
| 2008-Apr-30 Wed | ### | 0.81 | ### | 0.81 | 491,773 | ### | ### | ### | 0.1 |
| 2008-Apr-29 Tue | 0.8 | 0.81 | 0.79 | 0.81 | 894,980 | 715,984 | ### | ### | 0.1 |
| 2008-Apr-28 Mon | ### | 0.8 | 0.76 | 0.8 | ### | ### | 0.1 | ||
| 2008-Apr-24 Thu | 0.8 | 0.8 | 0.77 | 0.77 | 11.0 | 11.0 | 0.1 | ||
| 2008-Apr-23 Wed | 0.79 | 0.8 | 0.78 | 0.8 | 75.1 | 75.1 | 0.1 | ||
| 2008-Apr-22 Tue | 0.8 | 0.8 | 0.79 | ### | ### | ### | 0.0 | ||
| 2008-Apr-21 Mon | ### | ### | ### | 0.8 | 674,181 | 0 | ### | ### | 0.1 |
| 2008-Apr-18 Fri | 0.8 | 0.8 | 0.785 | 0.785 | 1,125,546 | ### | 21.4 | 21.4 | ### |
| 2008-Apr-17 Thu | 0.81 | 0.825 | 0.79 | ### | 23.6 | 23.6 | 0.0 | ||
| 2008-Apr-16 Wed | 0.8 | ### | 0.79 | 0.79 | ### | ### | ### | ||
| 2008-Apr-15 Tue | ### | 0.82 | ### | 0.8 | 26.5 | 26.5 | 0.1 | ||
| 2008-Apr-14 Mon | ### | 0.82 | 0.79 | ### | 435,883 | 350,885 | ### | ### | 0.0 |
| 2008-Apr-11 Fri | ### | 0.845 | ### | ### | 78.1 | 78.1 | 0.0 | ||
| 2008-Apr-10 Thu | 0.845 | 0.845 | 0.79 | 0.81 | ### | ### | 0.1 | ||
| 2008-Apr-09 Wed | 0.83 | ### | 0.83 | 0.86 | 723,370 | ### | 88.5 | 88.5 | ### |
| 2008-Apr-08 Tue | 0.8 | 0.83 | 0.785 | 0.83 | 88.5 | 88.5 | ### | ||
| 2008-Apr-07 Mon | 0.81 | 0.81 | 0.79 | 0.79 | 16.5 | 16.5 | ### | ||
| 2008-Apr-04 Fri | 0.79 | 0.81 | 0.78 | 0.81 | 2,634,647 | 2,094,544 | ### | ### | 0.1 |
| 2008-Apr-03 Thu | 0.8 | 0.81 | 0.78 | 0.79 | 24.4 | 24.4 | ### | ||
| 2008-Apr-02 Wed | 0.8 | 0.8 | 0.78 | 0.8 | ### | ### | 0.1 | ||
| 2008-Apr-01 Tue | 0.8 | 0.8 | 0.785 | 0.8 | 852,388 | ### | ### | ### | 0.1 |
| 2008-Mar-31 Mon | 0.78 | ### | 0.78 | 0.8 | 401,382 | ### | 82.9 | 82.9 | 0.1 |
| 2008-Mar-28 Fri | 0.79 | 0.8 | 0.77 | 0.78 | 365,652 | ### | 24.3 | 24.3 | 0.1 |
| 2008-Mar-27 Thu | 0.8 | 0.8 | 0.78 | 0.8 | 61.8 | 61.8 | 0.1 | ||
| 2008-Mar-26 Wed | ### | ### | 0.77 | 0.8 | 64.8 | 64.8 | 0.1 | ||
| 2008-Mar-25 Tue | 0.76 | ### | 0.75 | ### | 1,140,754 | 427,782 | 88.4 | 88.4 | 0.0 |
| 2008-Mar-20 Thu | 0.75 | 0.76 | 0.75 | 0.75 | 73.5 | 73.5 | ### | ||
| 2008-Mar-19 Wed | 0.77 | 0.77 | ### | 0.755 | 939,751 | ### | 23.0 | 23.0 | ### |
| 2008-Mar-18 Tue | 0.8 | 0.8 | 0.755 | 0.76 | 289,580 | 225,148 | 12.6 | 12.6 | 0.1 |
| 2008-Mar-17 Mon | 0.8 | 0.8 | 0.74 | 0.8 | 823,123 | ### | ### | ### | 0.1 |
| 2008-Mar-14 Fri | 0.8 | 0.81 | 0.8 | 0.8 | ### | ### | 0.1 | ||
| 2008-Mar-13 Thu | ### | 0.825 | 0.8 | 0.8 | 517,849 | 420,752 | 31.0 | 31.0 | 0.1 |
| 2008-Mar-12 Wed | 0.83 | ### | 0.81 | 0.81 | 372,883 | ### | 24.4 | 24.4 | 0.1 |
| 2008-Mar-11 Tue | 0.83 | 0.83 | 0.8 | 0.81 | 749,872 | 611,145 | 32.9 | 32.9 | 0.1 |
| 2008-Mar-10 Mon | 0.825 | 0.84 | 0.81 | 0.81 | ### | ### | 0.1 | ||
| 2008-Mar-07 Fri | 0.82 | ### | 0.82 | ### | 1,226,171 | ### | 83.8 | 83.8 | 0.0 |
| 2008-Mar-06 Thu | 0.84 | 0.85 | 0.82 | 0.84 | 287,754 | 240,274 | ### | ### | ### |
| 2008-Mar-05 Wed | 0.83 | 0.84 | 0.83 | 0.84 | 336,646 | ### | 81.5 | 81.5 | ### |
| 2008-Mar-04 Tue | 0.84 | 0.85 | 0.83 | 0.83 | ### | ### | ### | ||
| 2008-Mar-03 Mon | 0.875 | 0.875 | 0.83 | 0.83 | 11.7 | 11.7 | ### | ||
| 2008-Feb-29 Fri | 0.84 | 0.88 | 0.84 | 0.875 | 848,024 | ### | ### | ### | 0.1 |
| 2008-Feb-28 Thu | 0.89 | 0.89 | 0.845 | 0.845 | 603,158 | ### | 9.1 | 9.1 | ### |
| 2008-Feb-27 Wed | 0.885 | ### | ### | 0.89 | 68.1 | 68.1 | ### | ||
| 2008-Feb-26 Tue | 0.88 | ### | 0.88 | 0.88 | ### | ### | 0.1 | ||
| 2008-Feb-25 Mon | 0.88 | 0.89 | 0.86 | ### | ### | ### | 0.0 | ||
| 2008-Feb-22 Fri | ### | ### | 0.89 | 0.89 | ### | ### | ### | ||
| 2008-Feb-21 Thu | ### | ### | 0.89 | 0.89 | 13,664,656 | 6,080,771 | 28.4 | 28.4 | ### |
| 2008-Feb-20 Wed | ### | ### | ### | ### | 267,887 | 0 | 75.2 | 75.2 | 0.0 |
| 2008-Feb-19 Tue | ### | ### | ### | ### | 349,372 | 0 | ### | ### | 0.0 |
| 2008-Feb-18 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Feb-15 Fri | 0.955 | 0.955 | ### | ### | 357,155 | 170,541 | ### | ### | 0.0 |
Basic Bottom of Page