Cedar Woods Properties Limited (ASX:CWP)
Australia · Delayed Price · Currency is AUD 7.52
-0.06 (-0.79%)
Oct 17, 2025, 4:10 PM AEST
Cedar Woods Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 173,695 |
| Oct 8, 2025 | 7.65 | 7.65 | 7.39 | 7.53 | 7.53 | -0.79% | 168,995 |
| 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 | - | 217,273 |
| Oct 5, 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 |
| Sep 24, 2025 | 7.55 | 7.70 | 7.44 | 7.69 | 7.50 | 1.85% | 126,895 |
| Sep 23, 2025 | 7.55 | 7.57 | 7.46 | 7.55 | 7.37 | 0.27% | 206,527 |
| Sep 22, 2025 | 7.55 | 7.65 | 7.50 | 7.53 | 7.35 | -0.26% | 81,240 |
| Sep 19, 2025 | 7.55 | 7.67 | 7.55 | 7.55 | 7.37 | -1.18% | 379,950 |
| Sep 18, 2025 | 7.58 | 7.69 | 7.58 | 7.64 | 7.45 | 0.92% | 206,151 |
| Sep 17, 2025 | 7.67 | 7.70 | 7.55 | 7.57 | 7.39 | -0.79% | 143,502 |
| Sep 16, 2025 | 7.47 | 7.66 | 7.47 | 7.63 | 7.44 | 1.87% | 190,074 |
| Sep 15, 2025 | 7.46 | 7.52 | 7.46 | 7.49 | 7.31 | -0.40% | 161,993 |
| Sep 12, 2025 | 7.56 | 7.65 | 7.51 | 7.52 | 7.34 | -0.53% | 92,000 |
| Sep 11, 2025 | 7.42 | 7.57 | 7.42 | 7.56 | 7.38 | 1.34% | 454,404 |
| Sep 10, 2025 | 7.49 | 7.52 | 7.43 | 7.46 | 7.28 | -0.13% | 130,618 |
| Sep 9, 2025 | 7.58 | 7.62 | 7.41 | 7.47 | 7.29 | -0.93% | 220,388 |
| Sep 8, 2025 | 7.60 | 7.68 | 7.51 | 7.54 | 7.36 | -0.79% | 204,536 |
| Sep 5, 2025 | 7.54 | 7.72 | 7.53 | 7.60 | 7.41 | 1.06% | 100,799 |
| Sep 4, 2025 | 7.37 | 7.52 | 7.37 | 7.52 | 7.34 | 1.48% | 60,003 |
| Sep 3, 2025 | 7.43 | 7.46 | 7.39 | 7.41 | 7.23 | - | 161,269 |
| Sep 2, 2025 | 7.42 | 7.47 | 7.40 | 7.41 | 7.23 | 0.27% | 85,960 |
| Sep 1, 2025 | 7.50 | 7.52 | 7.33 | 7.39 | 7.21 | -1.34% | 101,408 |
| Aug 29, 2025 | 7.56 | 7.56 | 7.46 | 7.49 | 7.31 | -0.93% | 192,401 |
| Aug 28, 2025 | 7.57 | 7.60 | 7.44 | 7.56 | 7.38 | -0.13% | 444,652 |
| Aug 27, 2025 | 7.63 | 7.64 | 7.43 | 7.57 | 7.39 | 0.93% | 218,156 |
| Aug 26, 2025 | 7.70 | 7.90 | 7.39 | 7.50 | 7.32 | -0.53% | 308,691 |
| Aug 25, 2025 | 7.71 | 7.79 | 7.52 | 7.54 | 7.36 | -1.44% | 68,108 |
| Aug 22, 2025 | 7.76 | 7.77 | 7.60 | 7.65 | 7.46 | -1.42% | 108,362 |
| Aug 21, 2025 | 7.54 | 7.80 | 7.52 | 7.76 | 7.57 | 3.33% | 295,541 |
| Aug 20, 2025 | 7.40 | 7.55 | 7.39 | 7.51 | 7.33 | 1.49% | 124,467 |
| Aug 19, 2025 | 7.37 | 7.41 | 7.28 | 7.40 | 7.22 | 0.41% | 150,103 |
| Aug 18, 2025 | 7.37 | 7.37 | 7.25 | 7.37 | 7.19 | - | 80,644 |
| Aug 15, 2025 | 7.26 | 7.37 | 7.26 | 7.37 | 7.19 | 1.38% | 174,179 |
| Aug 14, 2025 | 7.22 | 7.28 | 7.21 | 7.27 | 7.09 | 0.97% | 32,238 |
| Aug 13, 2025 | 7.28 | 7.29 | 7.20 | 7.20 | 7.02 | -1.23% | 35,390 |
| Aug 12, 2025 | 7.27 | 7.30 | 7.23 | 7.29 | 7.11 | - | 34,476 |