Cromwell Property Group CMW
ASX · Australia · Finance
AUD 0.3350-0.01 (-1.47%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.34 | -1.47% | AUD 0.35 | AUD 0.35 | AUD 0.34 | 3.30M |
| 2026-09-30 | AUD 0.34 | +3.03% | AUD 0.34 | AUD 0.35 | AUD 0.33 | 5.96M |
| 2026-09-29 | AUD 0.33 | -4.35% | AUD 0.34 | AUD 0.34 | AUD 0.33 | 5.37M |
| 2026-09-28 | AUD 0.34 | 0.00% | AUD 0.35 | AUD 0.35 | AUD 0.34 |
| 2.50M |
| 2026-09-25 | AUD 0.34 | -1.43% | AUD 0.35 | AUD 0.35 | AUD 0.34 | 1.56M |
| 2026-09-24 | AUD 0.35 | -1.41% | AUD 0.35 | AUD 0.35 | AUD 0.34 | 2.94M |
| 2026-09-23 | AUD 0.35 | +2.90% | AUD 0.34 | AUD 0.36 | AUD 0.34 | 2.27M |
| 2026-09-22 | AUD 0.34 | -2.82% | AUD 0.35 | AUD 0.35 | AUD 0.34 | 2.97M |
| 2026-09-21 | AUD 0.35 | +1.43% | AUD 0.35 | AUD 0.35 | AUD 0.34 | 2.05M |
| 2026-09-18 | AUD 0.35 | 0.00% | AUD 0.35 | AUD 0.35 | AUD 0.35 | 5.40M |
| 2026-09-17 | AUD 0.35 | 0.00% | AUD 0.35 | AUD 0.36 | AUD 0.35 | 2.14M |
| 2026-09-16 | AUD 0.35 | -1.41% | AUD 0.35 | AUD 0.36 | AUD 0.35 | 2.69M |
| 2026-09-15 | AUD 0.35 | 0.00% | AUD 0.35 | AUD 0.35 | AUD 0.35 | 1.65M |
| 2026-09-14 | AUD 0.35 | 0.00% | AUD 0.36 | AUD 0.36 | AUD 0.35 | 1.37M |
| 2026-09-11 | AUD 0.35 | -1.39% | AUD 0.35 | AUD 0.37 | AUD 0.35 | 2.08M |
| 2026-09-10 | AUD 0.36 | -1.37% | AUD 0.37 | AUD 0.37 | AUD 0.36 | 3.39M |
| 2026-09-09 | AUD 0.37 | -1.35% | AUD 0.37 | AUD 0.38 | AUD 0.36 | 3.25M |
| 2026-09-08 | AUD 0.37 | -1.33% | AUD 0.38 | AUD 0.38 | AUD 0.37 | 1.63M |
| 2026-09-07 | AUD 0.38 | -1.32% | AUD 0.38 | AUD 0.38 | AUD 0.37 | 3.10M |
| 2026-09-04 | AUD 0.38 | 0.00% | AUD 0.38 | AUD 0.38 | AUD 0.38 | 1.82M |
| 2026-09-03 | AUD 0.38 | +1.33% | AUD 0.38 | AUD 0.38 | AUD 0.37 | 2.72M |
| 2026-09-02 | AUD 0.38 | 0.00% | AUD 0.38 | AUD 0.38 | AUD 0.38 | 2.26M |
| 2026-09-01 | AUD 0.38 | -1.32% | AUD 0.38 | AUD 0.38 | AUD 0.38 | 5.28M |
| 2026-08-31 | AUD 0.38 | -1.30% | AUD 0.38 | AUD 0.39 | AUD 0.38 | 4.86M |
| 2026-08-28 | AUD 0.38 | -2.53% | AUD 0.40 | AUD 0.40 | AUD 0.38 | 3.42M |
| 2026-08-27 | AUD 0.40 | -3.66% | AUD 0.41 | AUD 0.41 | AUD 0.39 | 3.17M |
| 2026-08-26 | AUD 0.41 | +1.23% | AUD 0.41 | AUD 0.41 | AUD 0.41 | 3.77M |
| 2026-08-25 | AUD 0.41 | -1.22% | AUD 0.41 | AUD 0.41 | AUD 0.41 | 2.34M |
| 2026-08-24 | AUD 0.41 | -1.20% | AUD 0.41 | AUD 0.41 | AUD 0.41 | 1.83M |
| 2026-08-21 | AUD 0.41 | 0.00% | AUD 0.41 | AUD 0.41 | AUD 0.41 | 1.84M |
| 2026-08-20 | AUD 0.41 | +1.22% | AUD 0.41 | AUD 0.41 | AUD 0.41 | 1.58M |
| 2026-08-19 | AUD 0.41 | -1.20% | AUD 0.41 | AUD 0.42 | AUD 0.41 | 1.72M |
| 2026-08-18 | AUD 0.41 | -1.19% | AUD 0.43 | AUD 0.43 | AUD 0.41 | 1.78M |
| 2026-08-17 | AUD 0.42 | -2.33% | AUD 0.43 | AUD 0.43 | AUD 0.42 | 1.10M |
| 2026-08-14 | AUD 0.43 | 0.00% | AUD 0.43 | AUD 0.43 | AUD 0.42 | 1.21M |
| 2026-08-13 | AUD 0.43 | -1.15% | AUD 0.44 | AUD 0.44 | AUD 0.43 | 2.27M |
| 2026-08-12 | AUD 0.44 | -1.14% | AUD 0.44 | AUD 0.44 | AUD 0.43 | 998.24K |
| 2026-08-11 | AUD 0.44 | 0.00% | AUD 0.44 | AUD 0.44 | AUD 0.43 | 2.27M |
| 2026-08-10 | AUD 0.44 | +1.15% | AUD 0.43 | AUD 0.44 | AUD 0.43 | 3.15M |
| 2026-08-07 | AUD 0.44 | +1.16% | AUD 0.43 | AUD 0.44 | AUD 0.43 | 1.34M |
| 2026-08-06 | AUD 0.43 | -1.15% | AUD 0.43 | AUD 0.44 | AUD 0.43 | 2.23M |
| 2026-08-05 | AUD 0.44 | 0.00% | AUD 0.44 | AUD 0.44 | AUD 0.43 | 1.70M |
| 2026-08-04 | AUD 0.44 | 0.00% | AUD 0.44 | AUD 0.44 | AUD 0.43 | 1.43M |
| 2026-08-03 | AUD 0.44 | +1.16% | AUD 0.43 | AUD 0.44 | AUD 0.43 | 1.50M |
| 2026-07-31 | AUD 0.43 | -1.15% | AUD 0.44 | AUD 0.44 | AUD 0.43 | 1.63M |
| 2026-07-30 | AUD 0.44 | -2.25% | AUD 0.44 | AUD 0.44 | AUD 0.43 | 2.21M |
| 2026-07-29 | AUD 0.44 | +2.30% | AUD 0.44 | AUD 0.44 | AUD 0.44 | 1.62M |
| 2026-07-28 | AUD 0.44 | 0.00% | AUD 0.44 | AUD 0.44 | AUD 0.43 | 1.35M |
| 2026-07-27 | AUD 0.44 | +2.35% | AUD 0.43 | AUD 0.44 | AUD 0.42 | 4.14M |
| 2026-07-24 | AUD 0.43 | 0.00% | AUD 0.42 | AUD 0.43 | AUD 0.41 | 1.53M |
| 2026-07-23 | AUD 0.43 | -1.16% | AUD 0.43 | AUD 0.43 | AUD 0.42 | 2.73M |
| 2026-07-22 | AUD 0.43 | 0.00% | AUD 0.44 | AUD 0.44 | AUD 0.42 | 1.99M |
| 2026-07-21 | AUD 0.43 | -1.15% | AUD 0.43 | AUD 0.44 | AUD 0.43 | 1.53M |
| 2026-07-20 | AUD 0.44 | 0.00% | AUD 0.44 | AUD 0.44 | AUD 0.43 | 609.79K |
| 2026-07-17 | AUD 0.44 | +1.16% | AUD 0.44 | AUD 0.44 | AUD 0.43 | 2.16M |
| 2026-07-16 | AUD 0.43 | +1.18% | AUD 0.43 | AUD 0.43 | AUD 0.42 | 2.33M |
| 2026-07-15 | AUD 0.43 | +1.19% | AUD 0.42 | AUD 0.43 | AUD 0.41 | 1.94M |
| 2026-07-14 | AUD 0.42 | -1.18% | AUD 0.43 | AUD 0.43 | AUD 0.41 | 1.20M |
| 2026-07-13 | AUD 0.43 | +1.19% | AUD 0.42 | AUD 0.43 | AUD 0.42 | 1.67M |
| 2026-07-10 | AUD 0.42 | 0.00% | AUD 0.42 | AUD 0.43 | AUD 0.41 | 1.18M |
| 2026-07-09 | AUD 0.42 | 0.00% | AUD 0.42 | AUD 0.43 | AUD 0.41 | 2.48M |
| 2026-07-08 | AUD 0.42 | -1.18% | AUD 0.42 | AUD 0.43 | AUD 0.41 | 1.79M |
| 2026-07-07 | AUD 0.43 | +1.19% | AUD 0.42 | AUD 0.43 | AUD 0.41 | 1.30M |
| 2026-07-06 | AUD 0.42 | -1.18% | AUD 0.42 | AUD 0.43 | AUD 0.41 | 1.05M |
| 2026-07-03 | AUD 0.43 | +1.19% | AUD 0.41 | AUD 0.43 | AUD 0.41 | 873.02K |
| 2026-07-02 | AUD 0.42 | 0.00% | AUD 0.42 | AUD 0.43 | AUD 0.41 | 1.10M |
| 2026-07-01 | AUD 0.42 | -3.45% | AUD 0.44 | AUD 0.44 | AUD 0.42 | 2.95M |
| 2026-06-30 | AUD 0.44 | -2.25% | AUD 0.44 | AUD 0.45 | AUD 0.43 | 3.88M |
| 2026-06-29 | AUD 0.44 | -1.11% | AUD 0.44 | AUD 0.45 | AUD 0.44 | 2.97M |
| 2026-06-26 | AUD 0.45 | 0.00% | AUD 0.44 | AUD 0.46 | AUD 0.44 | 2.28M |
| 2026-06-25 | AUD 0.45 | -1.10% | AUD 0.46 | AUD 0.46 | AUD 0.44 | 1.54M |
| 2026-06-24 | AUD 0.46 | -1.09% | AUD 0.46 | AUD 0.46 | AUD 0.44 | 4.18M |
| 2026-06-23 | AUD 0.46 | 0.00% | AUD 0.45 | AUD 0.47 | AUD 0.45 | 3.07M |
| 2026-06-22 | AUD 0.46 | +1.10% | AUD 0.46 | AUD 0.46 | AUD 0.44 | 2.87M |
| 2026-06-19 | AUD 0.46 | +2.25% | AUD 0.44 | AUD 0.46 | AUD 0.44 | 5.94M |
| 2026-06-18 | AUD 0.44 | +1.14% | AUD 0.44 | AUD 0.45 | AUD 0.44 | 1.92M |
| 2026-06-17 | AUD 0.44 | 0.00% | AUD 0.44 | AUD 0.44 | AUD 0.43 | 3.35M |
| 2026-06-16 | AUD 0.44 | -1.12% | AUD 0.44 | AUD 0.45 | AUD 0.44 | 2.74M |
| 2026-06-15 | AUD 0.44 | -1.11% | AUD 0.45 | AUD 0.46 | AUD 0.44 | 1.45M |
| 2026-06-12 | AUD 0.45 | -1.10% | AUD 0.46 | AUD 0.47 | AUD 0.45 | 1.81M |
| 2026-06-11 | AUD 0.46 | +1.11% | AUD 0.44 | AUD 0.47 | AUD 0.44 | 5.07M |
| 2026-06-10 | AUD 0.45 | +2.27% | AUD 0.44 | AUD 0.46 | AUD 0.44 | 5.35M |
| 2026-06-09 | AUD 0.44 | +3.53% | AUD 0.43 | AUD 0.44 | AUD 0.43 | 3.53M |
| 2026-06-05 | AUD 0.43 | +1.19% | AUD 0.43 | AUD 0.43 | AUD 0.42 | 1.91M |
| 2026-06-04 | AUD 0.42 | +1.20% | AUD 0.41 | AUD 0.43 | AUD 0.41 | 1.86M |
| 2026-06-03 | AUD 0.41 | -1.19% | AUD 0.42 | AUD 0.43 | AUD 0.41 | 3.01M |
| 2026-06-02 | AUD 0.42 | 0.00% | AUD 0.41 | AUD 0.43 | AUD 0.41 | 3.13M |
| 2026-06-01 | AUD 0.42 | -4.55% | AUD 0.44 | AUD 0.44 | AUD 0.42 | 2.22M |
| 2026-05-29 | AUD 0.44 | +3.53% | AUD 0.43 | AUD 0.44 | AUD 0.43 | 9.09M |
| 2026-05-28 | AUD 0.43 | -1.16% | AUD 0.43 | AUD 0.44 | AUD 0.41 | 3.65M |