Cedar Woods Properties Limited (ASX:CWP)
Australia · Delayed Price · Currency is AUD 7.25
-0.17 (-2.29%)
Aug 1, 2025, 4:10 PM AEST
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 7.07 | 7.25 | 7.01 | 7.24 | 7.24 | 2.84% | 161,651 |
| Jun 25, 2025 | 7.04 | 7.09 | 6.97 | 7.04 | 7.04 | - | 116,633 |
| Jun 24, 2025 | 6.92 | 7.05 | 6.92 | 7.04 | 7.04 | 1.88% | 87,068 |
| Jun 23, 2025 | 6.90 | 6.93 | 6.82 | 6.91 | 6.91 | 0.29% | 55,471 |
| Jun 20, 2025 | 6.73 | 6.90 | 6.72 | 6.89 | 6.89 | 0.15% | 84,530 |
| Jun 19, 2025 | 6.68 | 7.06 | 6.68 | 6.88 | 6.88 | 3.61% | 174,607 |
| Jun 18, 2025 | 6.59 | 6.73 | 6.50 | 6.64 | 6.64 | 1.84% | 237,775 |
| Jun 17, 2025 | 6.60 | 6.60 | 6.49 | 6.52 | 6.52 | 0.46% | 42,224 |
| Jun 16, 2025 | 6.72 | 6.75 | 6.48 | 6.49 | 6.49 | -3.28% | 82,814 |
| Jun 13, 2025 | 6.65 | 6.76 | 6.65 | 6.71 | 6.71 | 1.21% | 105,665 |
| Jun 12, 2025 | 6.60 | 6.69 | 6.59 | 6.63 | 6.63 | 1.07% | 71,883 |
| Jun 11, 2025 | 6.57 | 6.60 | 6.48 | 6.56 | 6.56 | 0.61% | 121,752 |
| Jun 10, 2025 | 6.52 | 6.58 | 6.49 | 6.52 | 6.52 | 0.46% | 60,377 |
| Jun 6, 2025 | 6.54 | 6.54 | 6.39 | 6.49 | 6.49 | 0.31% | 146,943 |
| Jun 5, 2025 | 6.60 | 6.60 | 6.44 | 6.47 | 6.47 | -0.15% | 64,423 |
| Jun 4, 2025 | 6.50 | 6.53 | 6.45 | 6.48 | 6.48 | -0.15% | 63,862 |
| Jun 3, 2025 | 6.41 | 6.55 | 6.41 | 6.49 | 6.49 | 0.46% | 41,315 |
| Jun 2, 2025 | 6.51 | 6.53 | 6.41 | 6.46 | 6.46 | -0.62% | 74,748 |
| May 30, 2025 | 6.50 | 6.52 | 6.38 | 6.50 | 6.50 | - | 72,069 |
| May 29, 2025 | 6.59 | 6.59 | 6.45 | 6.50 | 6.50 | -1.37% | 43,634 |
| May 28, 2025 | 6.60 | 6.60 | 6.49 | 6.59 | 6.59 | 1.70% | 94,314 |
| May 27, 2025 | 6.40 | 6.52 | 6.38 | 6.48 | 6.48 | 1.25% | 90,196 |
| May 26, 2025 | 6.53 | 6.53 | 6.39 | 6.40 | 6.40 | -2.14% | 107,637 |
| May 23, 2025 | 6.50 | 6.62 | 6.48 | 6.54 | 6.54 | -0.30% | 101,251 |