Cromwell Property Group (ASX:CMW)
Australia · Delayed Price · Currency is AUD 0.4520
+0.0020 (0.44%)
Sep 3, 2025, 12:39 PM AEST
Cromwell Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 1,613,122 |
| 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 |
| Jul 21, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | 8.22% | 10,927,679 |
| Jul 18, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 1,795,430 |
| Jul 17, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | 1.39% | 6,679,715 |
| Jul 16, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.41% | 2,636,035 |
| Jul 15, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -5.33% | 6,959,223 |
| Jul 14, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.35% | 3,706,543 |
| Jul 11, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | 1.37% | 6,782,522 |
| Jul 10, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 4.29% | 3,922,993 |
| Jul 9, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | - | 6,889,574 |
| Jul 8, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 1,914,788 |
| Jul 7, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | - | 3,096,322 |
| Jul 4, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 2.86% | 3,164,266 |
| Jul 3, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 1.45% | 2,749,082 |
| Jul 2, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -1.43% | 3,363,450 |
| Jul 1, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.94% | 6,653,938 |
| Jun 30, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 6,185,732 |
| Jun 27, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -1.43% | 2,714,617 |
| Jun 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.34 | - | 3,605,259 |