Cedar Woods Properties Limited (ASX:CWP)
Australia · Delayed Price · Currency is AUD 8.33
-0.38 (-4.36%)
Dec 4, 2025, 3:44 PM AEST
Cedar Woods Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 8.74 | 8.86 | 8.53 | 8.71 | 8.71 | 1.63% | 223,288 |
| Dec 2, 2025 | 8.75 | 8.75 | 8.48 | 8.57 | 8.57 | -1.27% | 174,507 |
| Dec 1, 2025 | 8.81 | 8.99 | 8.64 | 8.68 | 8.68 | -2.47% | 102,593 |
| Nov 28, 2025 | 9.01 | 9.01 | 8.75 | 8.90 | 8.90 | 0.45% | 136,476 |
| Nov 27, 2025 | 8.91 | 9.01 | 8.82 | 8.86 | 8.86 | -0.89% | 516,147 |
| Nov 26, 2025 | 8.68 | 8.95 | 8.68 | 8.94 | 8.94 | 2.88% | 184,828 |
| Nov 25, 2025 | 8.83 | 8.83 | 8.52 | 8.69 | 8.69 | 0.58% | 363,379 |
| Nov 24, 2025 | 8.49 | 8.64 | 8.49 | 8.64 | 8.64 | 0.93% | 235,164 |
| Nov 21, 2025 | 8.62 | 8.67 | 8.40 | 8.56 | 8.56 | -0.81% | 249,161 |
| Nov 20, 2025 | 8.40 | 8.69 | 8.29 | 8.63 | 8.63 | 2.49% | 147,681 |
| Nov 19, 2025 | 8.43 | 8.45 | 8.20 | 8.42 | 8.42 | 1.57% | 119,881 |
| Nov 18, 2025 | 8.30 | 8.41 | 8.25 | 8.29 | 8.29 | -1.07% | 91,956 |
| Nov 17, 2025 | 8.23 | 8.47 | 8.09 | 8.38 | 8.38 | 0.60% | 193,937 |
| Nov 14, 2025 | 8.42 | 8.50 | 8.26 | 8.33 | 8.33 | -3.03% | 197,827 |
| Nov 13, 2025 | 8.67 | 8.68 | 8.51 | 8.59 | 8.59 | -0.81% | 93,564 |
| Nov 12, 2025 | 8.70 | 8.80 | 8.64 | 8.66 | 8.66 | -1.59% | 91,877 |
| Nov 11, 2025 | 8.91 | 8.93 | 8.75 | 8.80 | 8.80 | -1.23% | 159,914 |
| Nov 10, 2025 | 8.79 | 8.91 | 8.67 | 8.91 | 8.91 | 0.79% | 133,975 |
| Nov 7, 2025 | 8.80 | 8.97 | 8.80 | 8.84 | 8.84 | 0.23% | 80,196 |
| Nov 6, 2025 | 8.81 | 8.93 | 8.75 | 8.82 | 8.82 | 0.46% | 182,341 |
| Nov 5, 2025 | 8.86 | 8.86 | 8.59 | 8.78 | 8.78 | - | 107,376 |
| Nov 4, 2025 | 8.85 | 8.88 | 8.70 | 8.78 | 8.78 | 0.11% | 586,241 |
| Nov 3, 2025 | 9.00 | 9.02 | 8.75 | 8.77 | 8.77 | -2.88% | 318,986 |
| Oct 31, 2025 | 8.59 | 9.17 | 8.57 | 9.03 | 9.03 | 6.74% | 367,692 |
| Oct 30, 2025 | 8.58 | 8.73 | 8.42 | 8.46 | 8.46 | -1.51% | 1,982,304 |
| Oct 29, 2025 | 8.57 | 8.90 | 8.55 | 8.59 | 8.59 | 6.84% | 731,781 |
| Oct 28, 2025 | 8.15 | 8.15 | 7.97 | 8.04 | 8.04 | -1.83% | 160,802 |
| Oct 27, 2025 | 8.30 | 8.33 | 8.13 | 8.19 | 8.19 | -1.68% | 408,983 |
| Oct 24, 2025 | 8.29 | 8.42 | 8.23 | 8.33 | 8.33 | 0.48% | 258,175 |
| Oct 23, 2025 | 7.95 | 8.35 | 7.95 | 8.29 | 8.29 | 4.94% | 538,230 |
| Oct 22, 2025 | 7.61 | 7.91 | 7.58 | 7.90 | 7.90 | 3.40% | 306,163 |
| Oct 21, 2025 | 7.65 | 7.68 | 7.61 | 7.64 | 7.64 | 0.53% | 117,426 |
| Oct 20, 2025 | 7.55 | 7.64 | 7.49 | 7.60 | 7.60 | 1.06% | 257,515 |
| Oct 17, 2025 | 7.57 | 7.60 | 7.48 | 7.52 | 7.52 | -0.79% | 207,646 |
| Oct 16, 2025 | 7.43 | 7.65 | 7.41 | 7.58 | 7.58 | 1.74% | 738,117 |
| Oct 15, 2025 | 7.50 | 7.51 | 7.42 | 7.45 | 7.45 | -0.40% | 87,443 |
| Oct 14, 2025 | 7.50 | 7.50 | 7.35 | 7.48 | 7.48 | 0.81% | 69,186 |
| Oct 13, 2025 | 7.48 | 7.53 | 7.41 | 7.42 | 7.42 | -1.07% | 184,768 |
| Oct 10, 2025 | 7.37 | 7.56 | 7.37 | 7.50 | 7.50 | 0.67% | 173,695 |
| Oct 9, 2025 | 7.50 | 7.53 | 7.39 | 7.45 | 7.45 | -1.06% | 168,995 |
| Oct 8, 2025 | 7.65 | 7.65 | 7.39 | 7.53 | 7.53 | -0.79% | 152,488 |
| Oct 7, 2025 | 7.56 | 7.73 | 7.45 | 7.59 | 7.59 | -0.26% | 217,273 |
| Oct 6, 2025 | 7.75 | 7.75 | 7.58 | 7.61 | 7.61 | -1.04% | 111,276 |
| Oct 3, 2025 | 7.72 | 7.75 | 7.61 | 7.69 | 7.69 | -0.39% | 229,953 |
| Oct 2, 2025 | 7.56 | 7.75 | 7.55 | 7.72 | 7.72 | 0.65% | 366,376 |
| Oct 1, 2025 | 7.56 | 7.79 | 7.51 | 7.67 | 7.67 | -1.67% | 298,294 |
| Sep 30, 2025 | 7.75 | 7.82 | 7.64 | 7.80 | 7.61 | 1.17% | 3,146,217 |
| Sep 29, 2025 | 7.45 | 7.72 | 7.45 | 7.71 | 7.52 | 2.80% | 137,664 |
| Sep 26, 2025 | 7.61 | 7.65 | 7.48 | 7.50 | 7.32 | -1.57% | 150,923 |
| Sep 25, 2025 | 7.70 | 7.70 | 7.52 | 7.62 | 7.43 | -0.91% | 74,453 |