Cedar Woods Properties Limited (ASX:CWP)
Australia · Delayed Price · Currency is AUD 7.58
-0.22 (-2.82%)
Feb 5, 2026, 4:10 PM AEST
Cedar Woods Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 8.60 | 8.60 | 8.38 | 8.41 | 8.41 | -1.64% | 180,937 |
| Jan 5, 2026 | 8.53 | 8.57 | 8.40 | 8.55 | 8.55 | 0.23% | 78,315 |
| Jan 2, 2026 | 8.64 | 8.64 | 8.53 | 8.53 | 8.53 | -0.35% | 38,762 |
| Dec 31, 2025 | 8.68 | 8.68 | 8.56 | 8.56 | 8.56 | -0.81% | 29,062 |
| Dec 30, 2025 | 8.69 | 8.78 | 8.62 | 8.63 | 8.63 | -0.23% | 26,996 |
| Dec 29, 2025 | 8.66 | 8.74 | 8.64 | 8.65 | 8.65 | -1.03% | 45,813 |
| Dec 24, 2025 | 8.76 | 8.76 | 8.69 | 8.74 | 8.74 | - | 12,983 |
| Dec 23, 2025 | 8.81 | 8.83 | 8.70 | 8.74 | 8.74 | -0.23% | 333,151 |
| Dec 22, 2025 | 8.78 | 8.88 | 8.71 | 8.76 | 8.76 | -2.01% | 88,503 |
| Dec 19, 2025 | 8.83 | 8.95 | 8.74 | 8.94 | 8.94 | 2.64% | 243,782 |
| Dec 18, 2025 | 8.73 | 8.76 | 8.60 | 8.71 | 8.71 | -1.02% | 336,514 |
| Dec 17, 2025 | 8.51 | 8.87 | 8.51 | 8.80 | 8.80 | 10.00% | 262,660 |
| Dec 16, 2025 | 8.18 | 8.18 | 7.98 | 8.00 | 8.00 | -1.23% | 75,589 |
| Dec 15, 2025 | 7.97 | 8.13 | 7.97 | 8.10 | 8.10 | 0.25% | 48,583 |
| Dec 12, 2025 | 8.29 | 8.29 | 8.02 | 8.08 | 8.08 | -1.58% | 78,085 |
| Dec 11, 2025 | 8.15 | 8.33 | 8.15 | 8.21 | 8.21 | -0.97% | 128,596 |
| Dec 10, 2025 | 7.99 | 8.29 | 7.99 | 8.29 | 8.29 | -0.12% | 132,947 |
| Dec 9, 2025 | 8.17 | 8.35 | 8.13 | 8.30 | 8.30 | 2.09% | 241,201 |
| Dec 8, 2025 | 8.02 | 8.18 | 7.95 | 8.13 | 8.13 | 0.37% | 333,497 |
| Dec 5, 2025 | 8.21 | 8.32 | 8.02 | 8.10 | 8.10 | -2.88% | 202,468 |
| Dec 4, 2025 | 8.69 | 8.69 | 8.30 | 8.34 | 8.34 | -4.25% | 296,718 |
| 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 |