Cromwell Property Group (ASX:CMW)
Australia · Delayed Price · Currency is AUD 0.4700
-0.0250 (-5.05%)
Sep 26, 2025, 4:10 PM AEST
Cromwell Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -5.05% | 3,125,576 |
| Sep 25, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 3.13% | 9,011,448 |
| Sep 24, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | - | 2,458,093 |
| Sep 23, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 2,031,704 |
| Sep 22, 2025 | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | -1.02% | 3,037,066 |
| Sep 19, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.03% | 48,848,543 |
| Sep 18, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 2.11% | 3,240,169 |
| Sep 17, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | -1.04% | 3,576,061 |
| Sep 16, 2025 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | -1.03% | 3,999,136 |
| Sep 15, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 2,763,637 |
| Sep 12, 2025 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | -2.04% | 3,916,529 |
| Sep 11, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 1.03% | 5,177,388 |
| Sep 10, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 2.11% | 5,155,948 |
| Sep 9, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 1.06% | 2,502,280 |
| Sep 8, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 4.44% | 2,952,687 |
| Sep 5, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 2,090,335 |
| Sep 4, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 1,265,559 |
| Sep 3, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 1,970,655 |
| Sep 2, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 2,263,794 |
| Sep 1, 2025 | 0.44 | 0.47 | 0.44 | 0.46 | 0.46 | 3.37% | 3,850,162 |
| Aug 29, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 911,530 |
| Aug 28, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 3.49% | 2,925,618 |
| Aug 27, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.15% | 1,261,141 |
| Aug 26, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 4,297,059 |
| Aug 25, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 2.33% | 2,575,899 |
| Aug 22, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 2,109,600 |
| Aug 21, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | - | 1,768,706 |
| Aug 20, 2025 | 0.44 | 0.45 | 0.42 | 0.43 | 0.43 | -2.27% | 4,634,221 |
| Aug 19, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 2,103,286 |
| Aug 18, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | -1.12% | 3,307,720 |
| Aug 15, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 3.49% | 2,909,809 |
| Aug 14, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | 1,503,594 |
| Aug 13, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -2.27% | 2,984,943 |
| Aug 12, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -2.22% | 1,937,129 |
| Aug 11, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 2.27% | 5,084,511 |
| Aug 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 52,147 |
| Aug 8, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | -1.12% | 3,892,517 |
| Aug 7, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 4.71% | 2,894,683 |
| Aug 6, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | -1.16% | 3,243,013 |
| Aug 5, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 2.38% | 3,493,437 |
| Aug 4, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 1.20% | 1,782,065 |
| Aug 1, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 1,983,623 |
| Jul 31, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.22% | 1,694,677 |
| Jul 30, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 2.50% | 3,609,380 |
| Jul 29, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -2.44% | 2,712,091 |
| Jul 28, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.50% | 4,683,158 |
| Jul 25, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 7,571,762 |
| Jul 24, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | - | 3,017,717 |
| Jul 23, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.53% | 6,505,235 |
| Jul 22, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | - | 10,295,517 |