Cedar Woods Properties Limited (ASX:CWP)
Australia · Delayed Price · Currency is AUD 7.52
+0.11 (1.48%)
Sep 4, 2025, 4:11 PM AEST
Cedar Woods Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 7.37 | 7.47 | 7.37 | 7.45 | - | 0.54% | 36,987 |
| Sep 3, 2025 | 7.43 | 7.46 | 7.39 | 7.41 | 7.41 | - | 161,269 |
| Sep 2, 2025 | 7.42 | 7.47 | 7.40 | 7.41 | 7.41 | 0.27% | 85,960 |
| Sep 1, 2025 | 7.50 | 7.52 | 7.33 | 7.39 | 7.39 | -1.34% | 101,408 |
| Aug 29, 2025 | 7.56 | 7.56 | 7.46 | 7.49 | 7.49 | -0.93% | 192,401 |
| Aug 28, 2025 | 7.57 | 7.60 | 7.44 | 7.56 | 7.56 | -0.13% | 444,652 |
| Aug 27, 2025 | 7.63 | 7.64 | 7.43 | 7.57 | 7.57 | 0.93% | 218,156 |
| Aug 26, 2025 | 7.70 | 7.90 | 7.39 | 7.50 | 7.50 | -0.53% | 308,691 |
| Aug 25, 2025 | 7.71 | 7.79 | 7.52 | 7.54 | 7.54 | -1.44% | 68,108 |
| Aug 22, 2025 | 7.76 | 7.77 | 7.60 | 7.65 | 7.65 | -1.42% | 108,362 |
| Aug 21, 2025 | 7.54 | 7.80 | 7.52 | 7.76 | 7.76 | 3.33% | 295,541 |
| Aug 20, 2025 | 7.40 | 7.55 | 7.39 | 7.51 | 7.51 | 1.49% | 124,467 |
| Aug 19, 2025 | 7.37 | 7.41 | 7.28 | 7.40 | 7.40 | 0.41% | 150,103 |
| Aug 18, 2025 | 7.37 | 7.37 | 7.25 | 7.37 | 7.37 | - | 80,644 |
| Aug 15, 2025 | 7.26 | 7.37 | 7.26 | 7.37 | 7.37 | 1.38% | 174,179 |
| Aug 14, 2025 | 7.22 | 7.28 | 7.21 | 7.27 | 7.27 | 0.97% | 32,238 |
| Aug 13, 2025 | 7.28 | 7.29 | 7.20 | 7.20 | 7.20 | -1.23% | 35,390 |
| Aug 12, 2025 | 7.27 | 7.30 | 7.23 | 7.29 | 7.29 | - | 34,476 |
| Aug 11, 2025 | 7.28 | 7.32 | 7.12 | 7.29 | 7.29 | 0.28% | 88,900 |
| Aug 8, 2025 | 7.27 | 7.31 | 7.24 | 7.27 | 7.27 | - | 76,295 |
| Aug 7, 2025 | 7.27 | 7.36 | 7.24 | 7.27 | 7.27 | 0.14% | 86,466 |
| Aug 6, 2025 | 7.30 | 7.34 | 7.23 | 7.26 | 7.26 | 0.41% | 32,899 |
| Aug 5, 2025 | 7.24 | 7.30 | 7.18 | 7.23 | 7.23 | 0.84% | 79,247 |
| Aug 4, 2025 | 7.07 | 7.24 | 7.06 | 7.17 | 7.17 | -1.10% | 63,335 |
| Aug 1, 2025 | 7.35 | 7.41 | 7.25 | 7.25 | 7.25 | -2.29% | 60,665 |
| Jul 31, 2025 | 7.36 | 7.48 | 7.33 | 7.42 | 7.42 | 0.41% | 49,743 |
| Jul 30, 2025 | 7.40 | 7.45 | 7.28 | 7.39 | 7.39 | -0.54% | 103,456 |
| Jul 29, 2025 | 7.42 | 7.54 | 7.42 | 7.43 | 7.43 | - | 56,242 |
| Jul 28, 2025 | 7.59 | 7.59 | 7.43 | 7.43 | 7.43 | -0.93% | 59,527 |
| Jul 25, 2025 | 7.46 | 7.52 | 7.44 | 7.50 | 7.50 | 0.13% | 33,867 |
| Jul 24, 2025 | 7.49 | 7.60 | 7.43 | 7.49 | 7.49 | -0.27% | 48,651 |
| Jul 23, 2025 | 7.57 | 7.57 | 7.45 | 7.51 | 7.51 | -0.53% | 34,769 |
| Jul 22, 2025 | 7.40 | 7.56 | 7.40 | 7.55 | 7.55 | 1.89% | 50,469 |
| Jul 21, 2025 | 7.40 | 7.46 | 7.33 | 7.41 | 7.41 | 0.14% | 80,163 |
| Jul 18, 2025 | 7.38 | 7.45 | 7.35 | 7.40 | 7.40 | 0.27% | 85,119 |
| Jul 17, 2025 | 7.42 | 7.49 | 7.32 | 7.38 | 7.38 | -0.40% | 101,697 |
| Jul 16, 2025 | 7.37 | 7.45 | 7.34 | 7.41 | 7.41 | 0.54% | 93,754 |
| Jul 15, 2025 | 7.36 | 7.41 | 7.34 | 7.37 | 7.37 | 0.27% | 59,889 |
| Jul 14, 2025 | 7.35 | 7.37 | 7.25 | 7.35 | 7.35 | 0.68% | 78,999 |
| Jul 11, 2025 | 7.35 | 7.36 | 7.28 | 7.30 | 7.30 | -0.27% | 50,797 |
| Jul 10, 2025 | 7.20 | 7.35 | 7.15 | 7.32 | 7.32 | 1.67% | 76,324 |
| Jul 9, 2025 | 7.10 | 7.20 | 7.03 | 7.20 | 7.20 | 0.70% | 142,358 |
| Jul 8, 2025 | 7.22 | 7.34 | 7.14 | 7.15 | 7.15 | -1.65% | 108,321 |
| Jul 7, 2025 | 7.35 | 7.35 | 7.24 | 7.27 | 7.27 | -0.68% | 141,001 |
| Jul 4, 2025 | 7.27 | 7.38 | 7.23 | 7.32 | 7.32 | 0.41% | 75,544 |
| Jul 3, 2025 | 7.34 | 7.37 | 7.24 | 7.29 | 7.29 | -0.41% | 102,120 |
| Jul 2, 2025 | 7.26 | 7.34 | 7.16 | 7.32 | 7.32 | 0.97% | 180,674 |
| Jul 1, 2025 | 7.18 | 7.32 | 7.18 | 7.25 | 7.25 | 2.26% | 150,385 |
| Jun 30, 2025 | 7.14 | 7.16 | 7.00 | 7.09 | 7.09 | -0.70% | 103,202 |
| Jun 27, 2025 | 7.25 | 7.28 | 7.09 | 7.14 | 7.14 | -1.38% | 51,027 |