Cromwell Property Group (ASX:CMW)
Australia · Delayed Price · Currency is AUD 0.4650
0.00 (0.00%)
Nov 14, 2025, 9:59 AM AEST
Cromwell Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | -1.08% | 1,078,325 |
| Nov 12, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 1.09% | 1,523,745 |
| Nov 11, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 1.10% | 1,854,073 |
| Nov 10, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -1.09% | 1,599,156 |
| Nov 7, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.13% | 995,310 |
| Nov 6, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.08% | 2,294,362 |
| Nov 5, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | - | 6,613,353 |
| Nov 4, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 6,613,353 |
| Nov 3, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | - | 2,115,957 |
| Nov 2, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 922,907 |
| Oct 31, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 2,650,880 |
| Oct 30, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -1.08% | 2,650,880 |
| Oct 29, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -3.12% | 1,640,963 |
| Oct 28, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 1.05% | 2,689,670 |
| Oct 27, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 1,285,045 |
| Oct 24, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | 1.08% | 3,913,062 |
| Oct 23, 2025 | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | 2.20% | 4,640,522 |
| Oct 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 4,603,814 |
| Oct 21, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | - | 5,396,814 |
| Oct 20, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -2.15% | 4,577,407 |
| 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% | 5,718,575 |
| 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 |