Cedar Woods Properties Limited (ASX:CWP)
Australia · Delayed Price · Currency is AUD 6.53
+0.03 (0.46%)
Sep 16, 2026, 4:10 PM AEST
Cedar Woods Properties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 6.50 | 6.59 | 6.45 | 6.53 | - | 0.46% | 171,889 |
| Sep 15, 2026 | 6.53 | 6.62 | 6.47 | 6.50 | 6.50 | -1.07% | 204,927 |
| Sep 14, 2026 | 6.51 | 6.63 | 6.49 | 6.57 | 6.57 | 1.08% | 226,550 |
| Sep 11, 2026 | 6.78 | 6.78 | 6.46 | 6.50 | 6.50 | -0.76% | 133,929 |
| Sep 10, 2026 | 6.80 | 6.80 | 6.51 | 6.55 | 6.55 | -1.65% | 174,716 |
| Sep 9, 2026 | 6.80 | 6.80 | 6.62 | 6.66 | 6.66 | -1.04% | 340,329 |
| Sep 8, 2026 | 6.85 | 6.85 | 6.72 | 6.73 | 6.73 | -1.46% | 113,317 |
| Sep 7, 2026 | 6.82 | 6.91 | 6.80 | 6.83 | 6.83 | - | 120,550 |
| Sep 4, 2026 | 6.84 | 6.91 | 6.80 | 6.83 | 6.83 | 0.59% | 139,286 |
| Sep 3, 2026 | 6.89 | 6.94 | 6.71 | 6.79 | 6.79 | -1.45% | 201,183 |
| Sep 2, 2026 | 7.00 | 7.09 | 6.89 | 6.89 | 6.89 | -0.14% | 145,118 |
| Sep 1, 2026 | 7.05 | 7.05 | 6.89 | 6.90 | 6.90 | -2.27% | 238,448 |
| Aug 31, 2026 | 7.44 | 7.44 | 7.05 | 7.06 | 7.06 | -4.08% | 145,682 |
| Aug 28, 2026 | 7.58 | 7.62 | 7.32 | 7.36 | 7.36 | -3.66% | 107,641 |
| Aug 27, 2026 | 7.85 | 7.90 | 7.55 | 7.64 | 7.64 | -1.93% | 118,334 |
| Aug 26, 2026 | 7.75 | 7.90 | 7.75 | 7.79 | 7.79 | 0.78% | 260,120 |
| Aug 25, 2026 | 7.64 | 8.06 | 7.64 | 7.73 | 7.73 | 7.36% | 368,565 |
| Aug 24, 2026 | 7.44 | 7.44 | 7.15 | 7.20 | 7.20 | -1.37% | 150,854 |
| Aug 21, 2026 | 7.05 | 7.34 | 7.03 | 7.30 | 7.30 | 2.67% | 116,185 |
| Aug 20, 2026 | 7.15 | 7.17 | 7.05 | 7.11 | 7.11 | -0.56% | 116,871 |
| Aug 19, 2026 | 7.10 | 7.34 | 7.10 | 7.15 | 7.15 | 2.14% | 131,905 |
| Aug 18, 2026 | 7.05 | 7.08 | 6.98 | 7.00 | 7.00 | - | 58,978 |
| Aug 17, 2026 | 7.19 | 7.19 | 6.96 | 7.00 | 7.00 | -2.10% | 68,029 |
| Aug 14, 2026 | 7.10 | 7.19 | 7.10 | 7.15 | 7.15 | 0.85% | 50,898 |
| Aug 13, 2026 | 7.09 | 7.20 | 7.02 | 7.09 | 7.09 | 0.42% | 93,870 |
| Aug 12, 2026 | 7.11 | 7.11 | 6.95 | 7.06 | 7.06 | -0.98% | 142,317 |
| Aug 11, 2026 | 7.08 | 7.24 | 7.08 | 7.13 | 7.13 | 0.85% | 85,435 |
| Aug 10, 2026 | 7.09 | 7.11 | 6.94 | 7.07 | 7.07 | -1.26% | 137,995 |
| Aug 7, 2026 | 6.91 | 7.25 | 6.88 | 7.16 | 7.16 | 3.47% | 174,114 |
| Aug 6, 2026 | 7.00 | 7.00 | 6.90 | 6.92 | 6.92 | -1.14% | 93,840 |
| Aug 5, 2026 | 7.00 | 7.02 | 6.92 | 7.00 | 7.00 | 0.29% | 237,578 |
| Aug 4, 2026 | 6.91 | 6.98 | 6.85 | 6.98 | 6.98 | 1.90% | 244,319 |
| Aug 3, 2026 | 7.08 | 7.08 | 6.80 | 6.85 | 6.85 | -2.28% | 222,551 |
| Jul 31, 2026 | 6.92 | 7.08 | 6.91 | 7.01 | 7.01 | 1.15% | 47,770 |
| Jul 30, 2026 | 7.05 | 7.05 | 6.82 | 6.93 | 6.93 | -1.70% | 239,408 |
| Jul 29, 2026 | 6.88 | 7.11 | 6.85 | 7.05 | 7.05 | 2.77% | 165,222 |
| Jul 28, 2026 | 6.83 | 6.90 | 6.79 | 6.86 | 6.86 | 0.59% | 48,879 |
| Jul 27, 2026 | 7.05 | 7.05 | 6.82 | 6.82 | 6.82 | -1.02% | 68,977 |
| Jul 24, 2026 | 7.00 | 7.02 | 6.84 | 6.89 | 6.89 | -0.43% | 67,004 |
| Jul 23, 2026 | 7.01 | 7.02 | 6.85 | 6.92 | 6.92 | -1.14% | 93,850 |
| Jul 22, 2026 | 6.98 | 7.08 | 6.82 | 7.00 | 7.00 | -0.28% | 72,796 |
| Jul 21, 2026 | 7.15 | 7.15 | 6.99 | 7.02 | 7.02 | -1.68% | 67,568 |
| Jul 20, 2026 | 7.14 | 7.26 | 7.07 | 7.14 | 7.14 | 0.56% | 103,500 |
| Jul 17, 2026 | 7.04 | 7.18 | 7.04 | 7.10 | 7.10 | 0.71% | 93,874 |
| Jul 16, 2026 | 6.92 | 7.05 | 6.92 | 7.05 | 7.05 | 1.88% | 19,515 |
| Jul 15, 2026 | 6.88 | 7.04 | 6.85 | 6.92 | 6.92 | - | 449,150 |
| Jul 14, 2026 | 6.85 | 6.98 | 6.75 | 6.92 | 6.92 | 1.17% | 136,582 |
| Jul 13, 2026 | 6.85 | 6.91 | 6.84 | 6.84 | 6.84 | -0.15% | 83,416 |
| Jul 10, 2026 | 6.80 | 6.89 | 6.70 | 6.85 | 6.85 | - | 142,532 |
| Jul 9, 2026 | 6.96 | 6.99 | 6.76 | 6.85 | 6.85 | -1.30% | 158,906 |