Cedar Woods Properties Limited CWP
ASX · Avustralya · Finans
AUD 6,05-0,23 (-%3,66)
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |