Cedar Woods Properties Limited CWP
ASX · Australia · Finance
AUD 6.05-0.23 (-3.66%)
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 6.05 | -3.66% | AUD 6.23 | AUD 6.23 | AUD 6.05 | 186.20K |
| 2026-09-30 | AUD 6.28 | -3.09% | AUD 6.16 | AUD 6.32 | AUD 6.12 | 168.74K |
| 2026-09-29 | AUD 6.48 | +0.47% | AUD 6.46 | AUD 6.50 | AUD 6.45 | 116.51K |
| 2026-09-28 | AUD 6.45 | +0.78% | AUD 6.43 | AUD 6.50 | AUD 6.39 |
| 165.94K |
| 2026-09-25 | AUD 6.40 | -1.99% | AUD 6.49 | AUD 6.49 | AUD 6.40 | 174.28K |
| 2026-09-24 | AUD 6.53 | -0.31% | AUD 6.54 | AUD 6.55 | AUD 6.44 | 320.16K |
| 2026-09-23 | AUD 6.55 | +0.31% | AUD 6.56 | AUD 6.62 | AUD 6.55 | 195.42K |
| 2026-09-22 | AUD 6.53 | +0.62% | AUD 6.56 | AUD 6.59 | AUD 6.51 | 146.97K |
| 2026-09-21 | AUD 6.49 | -1.07% | AUD 6.55 | AUD 6.56 | AUD 6.49 | 100.76K |
| 2026-09-18 | AUD 6.56 | -1.50% | AUD 6.71 | AUD 6.76 | AUD 6.53 | 278.16K |
| 2026-09-17 | AUD 6.66 | +1.99% | AUD 6.64 | AUD 6.66 | AUD 6.53 | 395.83K |
| 2026-09-16 | AUD 6.53 | +0.46% | AUD 6.50 | AUD 6.60 | AUD 6.45 | 171.89K |
| 2026-09-15 | AUD 6.50 | -1.07% | AUD 6.53 | AUD 6.62 | AUD 6.47 | 225.39K |
| 2026-09-14 | AUD 6.57 | +1.08% | AUD 6.51 | AUD 6.63 | AUD 6.49 | 226.55K |
| 2026-09-11 | AUD 6.50 | -0.76% | AUD 6.78 | AUD 6.78 | AUD 6.46 | 133.93K |
| 2026-09-10 | AUD 6.55 | -1.65% | AUD 6.80 | AUD 6.80 | AUD 6.51 | 184.79K |
| 2026-09-09 | AUD 6.66 | -1.04% | AUD 6.80 | AUD 6.80 | AUD 6.62 | 340.33K |
| 2026-09-08 | AUD 6.73 | -1.46% | AUD 6.85 | AUD 6.85 | AUD 6.72 | 113.32K |
| 2026-09-07 | AUD 6.83 | 0.00% | AUD 6.82 | AUD 6.91 | AUD 6.80 | 120.55K |
| 2026-09-04 | AUD 6.83 | +0.59% | AUD 6.84 | AUD 6.91 | AUD 6.80 | 139.29K |
| 2026-09-03 | AUD 6.79 | -1.45% | AUD 6.89 | AUD 6.94 | AUD 6.71 | 201.18K |
| 2026-09-02 | AUD 6.89 | -0.14% | AUD 7.00 | AUD 7.09 | AUD 6.89 | 145.12K |
| 2026-09-01 | AUD 6.90 | -2.27% | AUD 7.05 | AUD 7.05 | AUD 6.89 | 238.45K |
| 2026-08-31 | AUD 7.06 | -4.08% | AUD 7.44 | AUD 7.44 | AUD 7.05 | 145.68K |
| 2026-08-28 | AUD 7.36 | -3.66% | AUD 7.58 | AUD 7.62 | AUD 7.32 | 107.64K |
| 2026-08-27 | AUD 7.64 | -1.93% | AUD 7.85 | AUD 7.90 | AUD 7.55 | 118.33K |
| 2026-08-26 | AUD 7.79 | +0.78% | AUD 7.75 | AUD 7.90 | AUD 7.75 | 260.12K |
| 2026-08-25 | AUD 7.73 | +7.36% | AUD 7.64 | AUD 8.06 | AUD 7.64 | 368.57K |
| 2026-08-24 | AUD 7.20 | -1.37% | AUD 7.44 | AUD 7.44 | AUD 7.15 | 150.85K |
| 2026-08-21 | AUD 7.30 | +2.67% | AUD 7.05 | AUD 7.34 | AUD 7.03 | 116.19K |
| 2026-08-20 | AUD 7.11 | -0.56% | AUD 7.15 | AUD 7.17 | AUD 7.05 | 116.89K |
| 2026-08-19 | AUD 7.15 | +2.14% | AUD 7.10 | AUD 7.34 | AUD 7.10 | 131.91K |
| 2026-08-18 | AUD 7.00 | 0.00% | AUD 7.05 | AUD 7.08 | AUD 6.98 | 58.98K |
| 2026-08-17 | AUD 7.00 | -2.10% | AUD 7.19 | AUD 7.19 | AUD 6.95 | 68.03K |
| 2026-08-14 | AUD 7.15 | +0.85% | AUD 7.10 | AUD 7.19 | AUD 7.10 | 50.90K |
| 2026-08-13 | AUD 7.09 | +0.42% | AUD 7.09 | AUD 7.20 | AUD 7.02 | 93.87K |
| 2026-08-12 | AUD 7.06 | -0.98% | AUD 7.11 | AUD 7.11 | AUD 6.95 | 142.32K |
| 2026-08-11 | AUD 7.13 | +0.85% | AUD 7.08 | AUD 7.24 | AUD 7.08 | 85.44K |
| 2026-08-10 | AUD 7.07 | -1.26% | AUD 7.09 | AUD 7.11 | AUD 6.94 | 138.00K |
| 2026-08-07 | AUD 7.16 | +3.47% | AUD 6.91 | AUD 7.25 | AUD 6.88 | 174.11K |
| 2026-08-06 | AUD 6.92 | -1.14% | AUD 7.00 | AUD 7.00 | AUD 6.90 | 93.84K |
| 2026-08-05 | AUD 7.00 | +0.29% | AUD 7.00 | AUD 7.02 | AUD 6.92 | 237.58K |
| 2026-08-04 | AUD 6.98 | +1.90% | AUD 6.91 | AUD 6.98 | AUD 6.85 | 244.32K |
| 2026-08-03 | AUD 6.85 | -2.28% | AUD 7.08 | AUD 7.08 | AUD 6.80 | 222.55K |
| 2026-07-31 | AUD 7.01 | +1.15% | AUD 6.92 | AUD 7.08 | AUD 6.91 | 47.77K |
| 2026-07-30 | AUD 6.93 | -1.70% | AUD 7.05 | AUD 7.05 | AUD 6.82 | 239.41K |
| 2026-07-29 | AUD 7.05 | +2.77% | AUD 6.88 | AUD 7.11 | AUD 6.85 | 165.22K |
| 2026-07-28 | AUD 6.86 | +0.59% | AUD 6.83 | AUD 6.90 | AUD 6.79 | 48.88K |
| 2026-07-27 | AUD 6.82 | -1.02% | AUD 7.05 | AUD 7.05 | AUD 6.82 | 68.98K |
| 2026-07-24 | AUD 6.89 | -0.43% | AUD 7.00 | AUD 7.02 | AUD 6.84 | 68.08K |
| 2026-07-23 | AUD 6.92 | -1.14% | AUD 7.01 | AUD 7.02 | AUD 6.85 | 93.85K |
| 2026-07-22 | AUD 7.00 | -0.28% | AUD 6.98 | AUD 7.08 | AUD 6.82 | 72.80K |
| 2026-07-21 | AUD 7.02 | -1.68% | AUD 7.15 | AUD 7.15 | AUD 6.99 | 67.57K |
| 2026-07-20 | AUD 7.14 | +0.56% | AUD 7.14 | AUD 7.26 | AUD 7.07 | 103.50K |
| 2026-07-17 | AUD 7.10 | +0.71% | AUD 7.04 | AUD 7.18 | AUD 7.04 | 93.87K |
| 2026-07-16 | AUD 7.05 | +1.88% | AUD 6.92 | AUD 7.05 | AUD 6.92 | 19.52K |
| 2026-07-15 | AUD 6.92 | 0.00% | AUD 6.88 | AUD 7.04 | AUD 6.85 | 449.15K |
| 2026-07-14 | AUD 6.92 | +1.17% | AUD 6.85 | AUD 6.98 | AUD 6.75 | 136.58K |
| 2026-07-13 | AUD 6.84 | -0.15% | AUD 6.85 | AUD 6.91 | AUD 6.84 | 83.42K |
| 2026-07-10 | AUD 6.85 | 0.00% | AUD 6.80 | AUD 6.89 | AUD 6.70 | 142.53K |
| 2026-07-09 | AUD 6.85 | -1.30% | AUD 6.96 | AUD 6.99 | AUD 6.76 | 158.91K |
| 2026-07-08 | AUD 6.94 | -0.57% | AUD 6.98 | AUD 7.04 | AUD 6.88 | 88.86K |
| 2026-07-07 | AUD 6.98 | +0.29% | AUD 6.94 | AUD 7.12 | AUD 6.94 | 47.96K |
| 2026-07-06 | AUD 6.96 | -0.57% | AUD 7.00 | AUD 7.04 | AUD 6.92 | 19.83K |
| 2026-07-03 | AUD 7.00 | +1.89% | AUD 6.82 | AUD 7.01 | AUD 6.78 | 73.38K |
| 2026-07-02 | AUD 6.87 | +0.44% | AUD 6.84 | AUD 6.91 | AUD 6.78 | 31.96K |
| 2026-07-01 | AUD 6.84 | -1.44% | AUD 6.83 | AUD 6.95 | AUD 6.78 | 122.23K |
| 2026-06-30 | AUD 6.94 | -0.57% | AUD 6.97 | AUD 7.02 | AUD 6.76 | 136.71K |
| 2026-06-29 | AUD 6.98 | -0.99% | AUD 6.88 | AUD 7.05 | AUD 6.87 | 85.36K |
| 2026-06-26 | AUD 7.05 | +1.59% | AUD 6.91 | AUD 7.05 | AUD 6.85 | 162.93K |
| 2026-06-25 | AUD 6.94 | +1.91% | AUD 6.81 | AUD 6.94 | AUD 6.74 | 163.43K |
| 2026-06-24 | AUD 6.81 | +0.89% | AUD 6.81 | AUD 6.85 | AUD 6.70 | 126.14K |
| 2026-06-23 | AUD 6.75 | -2.17% | AUD 6.90 | AUD 6.98 | AUD 6.74 | 175.59K |
| 2026-06-22 | AUD 6.90 | +1.77% | AUD 6.90 | AUD 6.99 | AUD 6.81 | 198.34K |
| 2026-06-19 | AUD 6.78 | -3.28% | AUD 7.01 | AUD 7.04 | AUD 6.78 | 365.16K |
| 2026-06-18 | AUD 7.01 | -0.43% | AUD 7.07 | AUD 7.20 | AUD 6.96 | 91.60K |
| 2026-06-17 | AUD 7.04 | -2.76% | AUD 7.18 | AUD 7.22 | AUD 6.96 | 303.53K |
| 2026-06-16 | AUD 7.24 | +2.70% | AUD 7.03 | AUD 7.34 | AUD 7.03 | 178.58K |
| 2026-06-15 | AUD 7.05 | 0.00% | AUD 7.05 | AUD 7.20 | AUD 6.98 | 157.59K |
| 2026-06-12 | AUD 7.05 | +3.52% | AUD 6.80 | AUD 7.05 | AUD 6.80 | 83.37K |
| 2026-06-11 | AUD 6.81 | +2.56% | AUD 6.56 | AUD 6.81 | AUD 6.56 | 75.05K |
| 2026-06-10 | AUD 6.64 | +0.76% | AUD 6.59 | AUD 6.69 | AUD 6.58 | 82.28K |
| 2026-06-09 | AUD 6.59 | -0.75% | AUD 6.62 | AUD 6.68 | AUD 6.41 | 184.21K |
| 2026-06-05 | AUD 6.64 | +1.07% | AUD 6.71 | AUD 6.98 | AUD 6.51 | 321.82K |
| 2026-06-04 | AUD 6.57 | 0.00% | AUD 6.51 | AUD 6.59 | AUD 6.33 | 284.22K |
| 2026-06-03 | AUD 6.57 | +0.61% | AUD 6.51 | AUD 6.60 | AUD 6.40 | 285.63K |
| 2026-06-02 | AUD 6.53 | -1.51% | AUD 6.60 | AUD 6.60 | AUD 6.41 | 206.38K |
| 2026-06-01 | AUD 6.63 | -1.04% | AUD 6.94 | AUD 6.94 | AUD 6.62 | 166.45K |
| 2026-05-29 | AUD 6.70 | -2.05% | AUD 6.87 | AUD 6.98 | AUD 6.70 | 603.57K |
| 2026-05-28 | AUD 6.84 | 0.00% | AUD 6.82 | AUD 6.89 | AUD 6.75 | 63.36K |