Cedar Woods Properties Limited (ASX:CWP)
Australia · Delayed Price · Currency is AUD 7.95
-0.10 (-1.24%)
At close: Mar 18, 2026
Cedar Woods Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 8.03 | 8.15 | 7.94 | 7.95 | - | -1.24% | 247,723 |
| Mar 17, 2026 | 7.95 | 8.18 | 7.95 | 8.05 | 8.05 | -0.62% | 59,115 |
| Mar 16, 2026 | 8.11 | 8.20 | 7.99 | 8.10 | 8.10 | 0.25% | 154,579 |
| Mar 13, 2026 | 8.06 | 8.16 | 8.01 | 8.08 | 8.08 | -0.12% | 144,051 |
| Mar 12, 2026 | 8.10 | 8.33 | 8.05 | 8.09 | 8.09 | -1.22% | 157,621 |
| Mar 11, 2026 | 8.10 | 8.36 | 8.10 | 8.19 | 8.19 | 0.24% | 89,921 |
| Mar 10, 2026 | 8.21 | 8.40 | 8.11 | 8.17 | 8.17 | -0.37% | 82,048 |
| Mar 9, 2026 | 8.56 | 8.60 | 8.08 | 8.20 | 8.20 | -4.09% | 75,673 |
| Mar 6, 2026 | 8.75 | 8.75 | 8.52 | 8.55 | 8.55 | -1.72% | 49,527 |
| Mar 5, 2026 | 8.66 | 8.84 | 8.65 | 8.70 | 8.70 | -0.34% | 71,094 |
| Mar 4, 2026 | 9.00 | 9.06 | 8.66 | 8.73 | 8.73 | -2.89% | 82,983 |
| Mar 3, 2026 | 9.10 | 9.11 | 8.89 | 8.99 | 8.99 | -1.21% | 125,182 |
| Mar 2, 2026 | 9.07 | 9.20 | 8.98 | 9.10 | 9.10 | 0.33% | 145,749 |
| Feb 27, 2026 | 8.65 | 9.13 | 8.65 | 9.07 | 9.07 | 3.89% | 280,920 |
| Feb 26, 2026 | 8.72 | 8.84 | 8.61 | 8.73 | 8.73 | 1.51% | 203,856 |
| Feb 25, 2026 | 8.50 | 8.90 | 8.35 | 8.60 | 8.60 | 5.78% | 398,602 |
| Feb 24, 2026 | 8.71 | 8.90 | 7.92 | 8.13 | 8.13 | 2.14% | 296,169 |
| Feb 23, 2026 | 8.20 | 8.20 | 7.73 | 7.96 | 7.96 | -1.24% | 665,818 |
| Feb 20, 2026 | 8.11 | 8.11 | 7.95 | 8.06 | 8.06 | -1.10% | 38,753 |
| Feb 19, 2026 | 7.99 | 8.20 | 7.99 | 8.15 | 8.15 | 1.12% | 89,015 |
| Feb 18, 2026 | 7.98 | 8.18 | 7.93 | 8.06 | 8.06 | 1.77% | 98,348 |
| Feb 17, 2026 | 7.89 | 7.94 | 7.67 | 7.92 | 7.92 | 1.15% | 51,378 |
| Feb 16, 2026 | 7.58 | 7.95 | 7.58 | 7.83 | 7.83 | 3.30% | 56,004 |
| Feb 13, 2026 | 7.62 | 7.68 | 7.53 | 7.58 | 7.58 | -1.30% | 92,875 |
| Feb 12, 2026 | 7.95 | 7.95 | 7.63 | 7.68 | 7.68 | -1.79% | 246,925 |
| Feb 11, 2026 | 7.57 | 7.82 | 7.46 | 7.82 | 7.82 | 0.26% | 100,745 |
| Feb 10, 2026 | 7.61 | 7.83 | 7.59 | 7.80 | 7.80 | 2.50% | 118,794 |
| Feb 9, 2026 | 7.46 | 7.68 | 7.41 | 7.61 | 7.61 | 2.84% | 184,779 |
| Feb 6, 2026 | 7.51 | 7.61 | 7.28 | 7.40 | 7.40 | -2.37% | 81,073 |
| Feb 5, 2026 | 7.79 | 7.80 | 7.57 | 7.58 | 7.58 | -2.82% | 79,279 |
| Feb 4, 2026 | 7.80 | 7.97 | 7.79 | 7.80 | 7.80 | -0.26% | 67,463 |
| Feb 3, 2026 | 7.80 | 7.99 | 7.67 | 7.82 | 7.82 | -1.64% | 145,556 |
| Feb 2, 2026 | 8.29 | 8.29 | 7.89 | 7.95 | 7.95 | -1.73% | 84,076 |
| Jan 30, 2026 | 8.40 | 8.40 | 8.07 | 8.09 | 8.09 | -1.46% | 69,946 |
| Jan 29, 2026 | 8.45 | 8.57 | 8.11 | 8.21 | 8.21 | -2.61% | 124,439 |
| Jan 28, 2026 | 8.44 | 8.64 | 8.41 | 8.43 | 8.43 | -2.88% | 78,376 |
| Jan 27, 2026 | 8.60 | 8.74 | 8.45 | 8.68 | 8.68 | 2.00% | 85,273 |
| Jan 23, 2026 | 8.57 | 8.60 | 8.50 | 8.51 | 8.51 | -0.70% | 28,745 |
| Jan 22, 2026 | 8.47 | 8.67 | 8.44 | 8.57 | 8.57 | 1.54% | 96,921 |
| Jan 21, 2026 | 8.39 | 8.50 | 8.30 | 8.44 | 8.44 | -0.24% | 68,209 |
| Jan 20, 2026 | 8.25 | 8.57 | 8.23 | 8.46 | 8.46 | 1.44% | 136,232 |
| Jan 19, 2026 | 8.35 | 8.42 | 8.25 | 8.34 | 8.34 | 0.85% | 98,439 |
| Jan 16, 2026 | 8.32 | 8.38 | 8.21 | 8.27 | 8.27 | -0.24% | 245,685 |
| Jan 15, 2026 | 8.31 | 8.34 | 8.13 | 8.29 | 8.29 | -0.24% | 95,350 |
| Jan 14, 2026 | 8.30 | 8.34 | 8.20 | 8.31 | 8.31 | - | 53,257 |
| Jan 13, 2026 | 8.25 | 8.32 | 8.23 | 8.31 | 8.31 | 0.12% | 59,194 |
| Jan 12, 2026 | 8.40 | 8.46 | 8.26 | 8.30 | 8.30 | -1.07% | 77,348 |
| Jan 9, 2026 | 8.40 | 8.52 | 8.32 | 8.39 | 8.39 | -0.47% | 46,111 |
| Jan 8, 2026 | 8.36 | 8.47 | 8.30 | 8.43 | 8.43 | 0.48% | 34,930 |
| Jan 7, 2026 | 8.50 | 8.50 | 8.30 | 8.39 | 8.39 | -0.24% | 74,442 |