Cromwell Property Group (ASX:CMW)
Australia · Delayed Price · Currency is AUD 0.4650
-0.0050 (-1.06%)
Oct 17, 2025, 4:10 PM AEST
Cromwell Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -1.06% | 5,427,200 |
| Oct 16, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.08% | 3,516,250 |
| Oct 15, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -1.06% | 4,935,617 |
| Oct 14, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -1.05% | 1,395,679 |
| Oct 13, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 2.15% | 3,345,627 |
| Oct 10, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -2.11% | 2,143,987 |
| Oct 9, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 2,888,373 |
| Oct 8, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -2.06% | 2,458,736 |
| Oct 7, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 3,630,250 |
| Oct 6, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 1,786,065 |
| Oct 5, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 248,432 |
| Oct 3, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 1.03% | 5,286,485 |
| Oct 2, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 4.30% | 5,718,575 |
| Oct 1, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 2.20% | 8,914,510 |
| Sep 30, 2025 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | -2.15% | 11,280,144 |
| Sep 29, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -1.06% | 2,118,409 |
| Sep 26, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.46 | -5.05% | 4,989,116 |
| Sep 25, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.49 | 3.13% | 9,011,448 |
| Sep 24, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.47 | - | 2,458,093 |
| Sep 23, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.47 | -1.03% | 2,031,704 |
| Sep 22, 2025 | 0.49 | 0.49 | 0.47 | 0.49 | 0.48 | -1.02% | 3,037,066 |
| Sep 19, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.48 | 1.03% | 48,848,543 |
| Sep 18, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.48 | 2.11% | 3,240,169 |
| Sep 17, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.47 | -1.04% | 3,576,061 |
| Sep 16, 2025 | 0.49 | 0.50 | 0.48 | 0.48 | 0.47 | -1.03% | 3,999,136 |
| Sep 15, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.48 | 1.04% | 2,763,637 |
| Sep 12, 2025 | 0.49 | 0.50 | 0.48 | 0.48 | 0.47 | -2.04% | 3,916,529 |
| Sep 11, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.48 | 1.03% | 5,177,388 |
| Sep 10, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.48 | 2.11% | 5,155,948 |
| Sep 9, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.47 | 1.06% | 2,502,280 |
| Sep 8, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.46 | 4.44% | 2,952,687 |
| Sep 5, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.44 | -1.10% | 2,090,335 |
| Sep 4, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.45 | 1.11% | 1,265,559 |
| Sep 3, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.44 | - | 1,970,655 |
| Sep 2, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.44 | -2.17% | 2,263,794 |
| Sep 1, 2025 | 0.44 | 0.47 | 0.44 | 0.46 | 0.45 | 3.37% | 3,850,162 |
| Aug 29, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.44 | - | 911,530 |
| Aug 28, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.44 | 3.49% | 2,925,618 |
| Aug 27, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.42 | -1.15% | 1,261,141 |
| Aug 26, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.43 | -1.14% | 4,297,059 |
| Aug 25, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.43 | 2.33% | 2,575,899 |
| Aug 22, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.42 | - | 2,109,600 |
| Aug 21, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.42 | - | 1,768,706 |
| Aug 20, 2025 | 0.44 | 0.45 | 0.42 | 0.43 | 0.42 | -2.27% | 4,634,221 |
| Aug 19, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.43 | - | 2,103,286 |
| Aug 18, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.43 | -1.12% | 3,307,720 |
| Aug 15, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.44 | 3.49% | 2,909,809 |
| Aug 14, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.42 | - | 1,503,594 |
| Aug 13, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.42 | -2.27% | 2,984,943 |
| Aug 12, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.43 | -2.22% | 1,937,129 |