(CMW) CROMWELL PROPERTY GROUP Daily Prices Page 9...
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 |
2019-Aug-09 Fri
| 1.21
| 1.23
| ###
| 1.225
| 6,756,674
| 4,155,354
| ###
| ###
| 0.1 |
2019-Aug-08 Thu
| ###
| 1.22
| ###
| 1.22
|
|
| 89.1
| 89.1
| 0.1 |
2019-Aug-07 Wed
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2019-Aug-06 Tue
| 1.185
| 1.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-05 Mon
| ###
| 1.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-02 Fri
| ###
| 1.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-01 Thu
| 1.175
| ###
| 1.172
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2019-Jul-31 Wed
| ###
| ###
| 1.175
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| ###
| 1.2
| ###
| ###
| 4,290,624
| 2,574,374
| ###
| ###
| 0.0 |
2019-Jul-29 Mon
| ###
| 1.2
| 1.185
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2019-Jul-26 Fri
| 1.185
| ###
| 1.185
| ###
| 4,651,423
| ###
| 79.1
| 79.1
| 0.0 |
2019-Jul-25 Thu
| ###
| 1.2
| ###
| ###
| 4,210,982
| 2,526,589
| ###
| ###
| 0.0 |
2019-Jul-24 Wed
| ###
| 1.2
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2019-Jul-23 Tue
| ###
| 1.177
| ###
| 1.175
| 7,116,624
| ###
| ###
| ###
| ### |
2019-Jul-22 Mon
| 1.175
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2019-Jul-19 Fri
| ###
| 1.175
| ###
| ###
| 3,505,672
| 2,059,582
| ###
| ###
| 0.0 |
2019-Jul-18 Thu
| ###
| 1.182
| ###
| ###
| 3,341,920
| 1,975,074
| 31.1
| 31.1
| 0.0 |
2019-Jul-17 Wed
| ###
| 1.172
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2019-Jul-16 Tue
| 1.175
| ###
| ###
| ###
| 8,022,872
| 0
| ###
| ###
| 0.0 |
2019-Jul-15 Mon
| ###
| ###
| ###
| ###
| 1,728,549
| 0
| 28.7
| 28.7
| 0.0 |
2019-Jul-12 Fri
| 1.185
| ###
| ###
| 1.185
| 7,034,589
| 0
| ###
| ###
| 0.1 |
2019-Jul-11 Thu
| 1.2
| ###
| ###
| ###
| 9,180,550
| 0
| 24.6
| 24.6
| 0.0 |
2019-Jul-10 Wed
| ###
| ###
| 1.2
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-09 Tue
| 1.2
| 1.21
| 1.185
| 1.21
|
|
| 79.2
| 79.2
| ### |
2019-Jul-08 Mon
| 1.24
| 1.24
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2019-Jul-05 Fri
| ###
| ###
| ###
| 1.23
|
|
| ###
| ###
| 0.1 |
2019-Jul-04 Thu
| ###
| ###
| ###
| ###
| 19,922,270
| 0
| ###
| ###
| 0.0 |
2019-Jul-03 Wed
| 1.175
| ###
| 1.172
| 1.185
|
|
| ###
| ###
| 0.1 |
2019-Jul-02 Tue
| 1.175
| 1.182
| ###
| 1.175
| 29,228,154
| ###
| 68.2
| 68.2
| ### |
2019-Jul-01 Mon
| ###
| ###
| ###
| 1.175
|
|
| 75.3
| 75.3
| ### |
2019-Jun-28 Fri
| ###
| 1.172
| 1.155
| 1.155
| 11,570,322
| ###
| 26.1
| 26.1
| 0.1 |
2019-Jun-27 Thu
| 1.185
| 1.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-26 Wed
| 1.255
| 1.255
| 1.255
| 1.255
| 0
|
|
|
| ### |
2019-Jun-25 Tue
| 1.27
| 1.27
| 1.24
| 1.255
|
|
| ###
| ###
| ### |
2019-Jun-24 Mon
| 1.25
| 1.26
| 1.24
| 1.26
| 5,285,882
| 6,607,352
| ###
| ###
| ### |
2019-Jun-21 Fri
| 1.25
| 1.26
| 1.24
| 1.25
|
|
| ###
| ###
| ### |
2019-Jun-20 Thu
| 1.23
| 1.242
| 1.23
| ###
| 14,098,378
| ###
| 71.4
| 71.4
| 0.0 |
2019-Jun-19 Wed
| 1.22
| 1.23
| 1.21
| 1.23
| 7,600,350
| 9,272,427
| 73.9
| 73.9
| 0.1 |
2019-Jun-18 Tue
| ###
| ###
| ###
| 1.21
|
|
| ###
| ###
| ### |
2019-Jun-17 Mon
| ###
| 1.21
| ###
| 1.2
| 2,614,322
| ###
| ###
| ###
| 0.1 |
2019-Jun-14 Fri
| ###
| 1.21
| 1.2
| 1.2
|
|
| 28.6
| 28.6
| 0.1 |
2019-Jun-13 Thu
| ###
| 1.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-12 Wed
| ###
| 1.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-11 Tue
| ###
| ###
| ###
| ###
| 3,612,553
| 0
| ###
| ###
| 0.0 |
2019-Jun-07 Fri
| ###
| ###
| 1.172
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2019-Jun-06 Thu
| ###
| ###
| ###
| ###
| 2,979,852
| 0
| 79.6
| 79.6
| 0.0 |
2019-Jun-05 Wed
| 1.175
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2019-Jun-04 Tue
| ###
| ###
| ###
| ###
| 3,766,247
| 0
| 79.0
| 79.0
| 0.0 |
2019-Jun-03 Mon
| 1.155
| 1.172
| 1.155
| ###
| 2,696,683
| ###
| ###
| ###
| 0.0 |
2019-May-31 Fri
| 1.155
| ###
| ###
| 1.155
|
|
| ###
| ###
| 0.1 |
2019-May-30 Thu
| ###
| ###
| 1.155
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2019-May-29 Wed
| 1.185
| 1.185
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2019-May-28 Tue
| ###
| ###
| 1.185
| 1.185
|
|
| 24.6
| 24.6
| 0.1 |
2019-May-27 Mon
| 1.2
| 1.21
| 1.182
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-24 Fri
| ###
| ###
| ###
| ###
| 4,642,955
| 0
| 70.4
| 70.4
| 0.0 |
2019-May-23 Thu
| 1.185
| ###
| ###
| ###
| 3,467,972
| 0
| 77.6
| 77.6
| 0.0 |
2019-May-22 Wed
| 1.185
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-21 Tue
| 1.185
| ###
| 1.175
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2019-May-20 Mon
| ###
| ###
| 1.177
| 1.185
| 2,342,159
| ###
| ###
| ###
| 0.1 |
2019-May-17 Fri
| 1.185
| ###
| ###
| 1.185
| 4,281,140
| 0
| 69.2
| 69.2
| 0.1 |
2019-May-16 Thu
| ###
| ###
| ###
| 1.175
|
|
| ###
| ###
| ### |
2019-May-15 Wed
| ###
| ###
| 1.155
| ###
| 3,215,627
| 1,857,024
| ###
| ###
| 0.0 |
2019-May-14 Tue
| 1.185
| ###
| ###
| ###
| 3,736,223
| 0
| 24.3
| 24.3
| 0.0 |
2019-May-13 Mon
| ###
| 1.2
| 1.182
| 1.185
|
|
| ###
| ###
| 0.1 |
2019-May-10 Fri
| ###
| ###
| ###
| 1.185
|
|
| 81.9
| 81.9
| 0.1 |
2019-May-09 Thu
| 1.175
| 1.185
| ###
| ###
| 5,029,922
| 2,980,228
| ###
| ###
| 0.0 |
2019-May-08 Wed
| ###
| ###
| ###
| ###
| 5,821,320
| 0
| 84.2
| 84.2
| 0.0 |
2019-May-07 Tue
| ###
| 1.155
| 1.145
| 1.145
|
|
| 31.9
| 31.9
| ### |
2019-May-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-03 Fri
| 1.125
| 1.145
| 1.125
| 1.145
| 5,788,478
| 6,569,922
| ###
| ###
| ### |
2019-May-02 Thu
| ###
| ###
| ###
| ###
| 3,558,625
| 0
| ###
| ###
| 0.0 |
2019-May-01 Wed
| 1.125
| ###
| ###
| ###
| 1,895,420
| 0
| 25.7
| 25.7
| 0.0 |
2019-Apr-30 Tue
| ###
| ###
| ###
| 1.125
| 4,668,854
| 0
| 33.7
| 33.7
| ### |
2019-Apr-29 Mon
| 1.125
| ###
| 1.125
| ###
| 4,322,547
| ###
| 75.4
| 75.4
| 0.0 |
2019-Apr-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-24 Wed
| ###
| ###
| ###
| 1.125
| 5,357,275
| 0
| ###
| ###
| ### |
2019-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-17 Wed
| ###
| ###
| ###
| ###
| 2,511,484
| 0
| ###
| ###
| 0.0 |
2019-Apr-16 Tue
| ###
| ###
| ###
| ###
| 2,802,744
| 0
| ###
| ###
| 0.0 |
2019-Apr-15 Mon
| ###
| ###
| ###
| ###
| 2,211,277
| 0
| ###
| ###
| 0.0 |
2019-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| ###
| ###
| ###
| ###
| 2,685,286
| 0
| ###
| ###
| 0.0 |
2019-Apr-10 Wed
| ###
| ###
| ###
| ###
| 4,593,476
| 0
| ###
| ###
| 0.0 |
2019-Apr-09 Tue
| ###
| ###
| ###
| ###
| 1,982,741
| 0
| 77.5
| 77.5
| 0.0 |
2019-Apr-08 Mon
| ###
| ###
| ###
| 1.085
|
|
| ###
| ###
| 0.1 |
2019-Apr-05 Fri
| ###
| 1.085
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2019-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-03 Wed
| ###
| ###
| ###
| ###
| 2,281,072
| 0
| 27.5
| 27.5
| 0.0 |
2019-Apr-02 Tue
| ###
| ###
| ###
| ###
| 4,290,120
| 0
| 25.1
| 25.1
| 0.0 |
2019-Apr-01 Mon
| ###
| ###
| ###
| ###
| 2,330,445
| 0
| 68.3
| 68.3
| 0.0 |
2019-Mar-29 Fri
| ###
| ###
| ###
| ###
| 3,830,979
| 0
| 26.1
| 26.1
| 0.0 |
2019-Mar-28 Thu
| ###
| ###
| 1.085
| ###
| 4,864,259
| ###
| 80.9
| 80.9
| 0.0 |
2019-Mar-27 Wed
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2019-Mar-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| ###
| ###
| ###
| ###
| 3,274,148
| 0
| 85.0
| 85.0
| 0.0 |
2019-Mar-22 Fri
| ###
| ###
| ###
| ###
| 2,701,226
| 0
| 28.0
| 28.0
| 0.0 |
2019-Mar-21 Thu
| ###
| ###
| ###
| ###
| 6,343,871
| 0
| 71.6
| 71.6
| 0.0 |
2019-Mar-20 Wed
| ###
| ###
| 1.085
| ###
| 4,457,126
| ###
| 32.6
| 32.6
| 0.0 |
2019-Mar-19 Tue
| ###
| ###
| ###
| ###
| 2,091,579
| 0
| ###
| ###
| 0.0 |
2019-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-14 Thu
| ###
| ###
| ###
| ###
| 7,634,645
| 0
| 19.5
| 19.5
| 0.0 |
2019-Mar-13 Wed
| ###
| ###
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2019-Mar-12 Tue
| ###
| ###
| ###
| ###
| 3,859,077
| 0
| ###
| ###
| 0.0 |
2019-Mar-11 Mon
| ###
| ###
| ###
| ###
| 3,712,043
| 0
| 78.2
| 78.2
| 0.0 |
2019-Mar-08 Fri
| ###
| ###
| ###
| ###
| 5,804,974
| 0
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| ###
| ###
| ###
| ###
| 5,575,349
| 0
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2019-Mar-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-04 Mon
| ###
| 1.125
| ###
| ###
| 4,073,484
| ###
| ###
| ###
| 0.0 |
2019-Mar-01 Fri
| ###
| 1.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-28 Thu
| ###
| ###
| ###
| ###
| 7,623,843
| 0
| 74.3
| 74.3
| 0.0 |
2019-Feb-27 Wed
| ###
| ###
| 1.085
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-26 Tue
| ###
| ###
| 1.085
| ###
| 2,993,059
| ###
| 77.2
| 77.2
| 0.0 |
2019-Feb-25 Mon
| ###
| ###
| ###
| ###
| 6,097,448
| 0
| 80.5
| 80.5
| 0.0 |
2019-Feb-22 Fri
| ###
| ###
| ###
| 1.085
| 3,400,476
| 0
| 77.2
| 77.2
| 0.1 |
2019-Feb-21 Thu
| 1.075
| 1.075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-20 Wed
| ###
| 1.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| 1.085
| ###
| 1.075
| 1.075
|
|
| 28.9
| 28.9
| ### |
2019-Feb-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-15 Fri
| 1.085
| ###
| ###
| 1.085
| 2,234,078
| 0
| ###
| ###
| 0.1 |
2019-Feb-14 Thu
| 1.075
| 1.085
| 1.075
| ###
| 2,139,228
| ###
| ###
| ###
| 0.0 |
2019-Feb-11 Mon
| ###
| ###
| ###
| 1.085
| 2,974,475
| 0
| 25.3
| 25.3
| 0.1 |
2019-Feb-08 Fri
| ###
| ###
| 1.085
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2019-Feb-05 Tue
| ###
| 1.085
| ###
| 1.075
| 4,600,385
| ###
| ###
| ###
| ### |
2019-Feb-04 Mon
| ###
| ###
| 1.057
| ###
| 1,951,685
| ###
| ###
| ###
| 0.0 |
2019-Feb-01 Fri
| ###
| ###
| 1.055
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-31 Thu
| ###
| 1.075
| 1.055
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2019-Jan-30 Wed
| ###
| 1.075
| ###
| ###
| 4,673,821
| 2,512,178
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| ###
| ###
| 1.055
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2019-Jan-25 Fri
| ###
| 1.075
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2019-Jan-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-11 Fri
| ###
| 1
| 0.987
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2019-Jan-10 Thu
| 0.985
| ###
| 0.985
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-09 Wed
| ###
| ###
| 0.985
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2019-Jan-04 Fri
| ###
| 1
| 0.985
| 0.985
| 2,680,376
| 2,660,273
| 29.5
| 29.5
| ### |
2019-Jan-03 Thu
| 0.985
| 1
| 0.985
| ###
| 5,404,943
| ###
| ###
| ###
| 0.0 |
2019-Jan-02 Wed
| ###
| ###
| 0.985
| 0.985
| 6,360,075
| ###
| 28.6
| 28.6
| ### |
2018-Dec-28 Fri
| ###
| 1
| 0.985
| 1
| 3,907,046
| 3,877,743
| ###
| ###
| ### |
2018-Dec-27 Thu
| ###
| ###
| 0.985
| 1
|
|
| ###
| ###
| ### |
2018-Dec-21 Fri
| ###
| 1.025
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2018-Dec-20 Thu
| ###
| 1.025
| 1
| ###
| 7,653,824
| ###
| 83.3
| 83.3
| 0.0 |
2018-Dec-19 Wed
| ###
| ###
| 1
| 1
| 8,242,854
| 4,121,427
| 28.0
| 28.0
| ### |
2018-Dec-14 Fri
| ###
| ###
| ###
| ###
| 3,814,959
| 0
| 33.5
| 33.5
| 0.0 |
2018-Dec-13 Thu
| ###
| ###
| 1
| ###
| 6,100,429
| ###
| ###
| ###
| 0.0 |
2018-Dec-12 Wed
| ###
| ###
| 1
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2018-Dec-11 Tue
| ###
| ###
| ###
| ###
| 5,451,443
| 0
| 33.4
| 33.4
| 0.0 |
2018-Dec-10 Mon
| ###
| ###
| ###
| ###
|
|
| 49.1
| 49.1
| 0.0 |
Server processing from 2024-05-16 10:20:48 thru 2024-05-16 10:20:48 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|