Cedar Woods Properties Limited (ASX:CWP)
Australia · Delayed Price · Currency is AUD 7.06
-0.09 (-1.26%)
May 18, 2026, 4:10 PM AEST
Cedar Woods Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 7.16 | 7.16 | 7.02 | 7.06 | 7.06 | -1.26% | 162,124 |
| May 15, 2026 | 7.26 | 7.27 | 7.12 | 7.15 | 7.15 | - | 37,096 |
| May 14, 2026 | 7.26 | 7.26 | 7.04 | 7.15 | 7.15 | -0.83% | 137,140 |
| May 13, 2026 | 7.30 | 7.34 | 7.12 | 7.21 | 7.21 | 0.14% | 115,358 |
| May 12, 2026 | 7.03 | 7.22 | 7.03 | 7.20 | 7.20 | - | 109,884 |
| May 11, 2026 | 7.15 | 7.30 | 7.10 | 7.20 | 7.20 | 0.70% | 73,047 |
| May 8, 2026 | 7.40 | 7.40 | 7.11 | 7.15 | 7.15 | -2.85% | 178,240 |
| May 7, 2026 | 7.07 | 7.36 | 7.00 | 7.36 | 7.36 | 4.99% | 310,008 |
| May 6, 2026 | 7.08 | 7.09 | 6.97 | 7.01 | 7.01 | 0.43% | 94,513 |
| May 5, 2026 | 7.05 | 7.10 | 6.95 | 6.98 | 6.98 | -1.41% | 87,995 |
| May 4, 2026 | 7.04 | 7.22 | 6.98 | 7.08 | 7.08 | 1.14% | 118,381 |
| May 1, 2026 | 7.42 | 7.43 | 6.88 | 7.00 | 7.00 | -5.66% | 405,613 |
| Apr 30, 2026 | 7.29 | 7.49 | 7.20 | 7.42 | 7.42 | 3.20% | 215,851 |
| Apr 29, 2026 | 7.22 | 7.25 | 7.16 | 7.19 | 7.19 | -0.96% | 285,395 |
| Apr 28, 2026 | 7.26 | 7.33 | 7.16 | 7.26 | 7.26 | -1.36% | 217,446 |
| Apr 27, 2026 | 7.15 | 7.37 | 7.15 | 7.36 | 7.36 | 2.51% | 60,514 |
| Apr 24, 2026 | 7.25 | 7.31 | 7.09 | 7.18 | 7.18 | -0.97% | 205,936 |
| Apr 23, 2026 | 7.09 | 7.31 | 7.05 | 7.25 | 7.25 | 1.97% | 184,901 |
| Apr 22, 2026 | 7.22 | 7.39 | 7.11 | 7.11 | 7.11 | -2.34% | 65,814 |
| Apr 21, 2026 | 7.30 | 7.34 | 7.11 | 7.28 | 7.28 | 0.14% | 135,418 |
| Apr 20, 2026 | 7.12 | 7.37 | 7.08 | 7.27 | 7.27 | 1.68% | 184,420 |
| Apr 17, 2026 | 7.30 | 7.42 | 7.14 | 7.15 | 7.15 | -2.59% | 235,794 |
| Apr 16, 2026 | 7.22 | 7.45 | 7.21 | 7.34 | 7.34 | 1.10% | 106,131 |
| Apr 15, 2026 | 7.40 | 7.72 | 7.26 | 7.26 | 7.26 | -1.63% | 205,032 |
| Apr 14, 2026 | 7.42 | 7.42 | 7.15 | 7.38 | 7.38 | 2.50% | 172,416 |
| Apr 13, 2026 | 7.55 | 7.55 | 7.08 | 7.20 | 7.20 | -0.83% | 93,480 |
| Apr 10, 2026 | 7.27 | 7.27 | 7.14 | 7.26 | 7.26 | - | 72,366 |
| Apr 9, 2026 | 7.49 | 7.49 | 7.24 | 7.26 | 7.26 | -3.20% | 132,887 |
| Apr 8, 2026 | 7.04 | 7.58 | 7.04 | 7.50 | 7.50 | 6.84% | 287,501 |
| Apr 7, 2026 | 7.00 | 7.13 | 6.97 | 7.02 | 7.02 | 0.43% | 177,636 |
| Apr 2, 2026 | 7.20 | 7.20 | 6.86 | 6.99 | 6.99 | -2.65% | 266,636 |
| Apr 1, 2026 | 6.91 | 7.22 | 6.91 | 7.18 | 7.18 | 1.56% | 926,093 |
| Mar 31, 2026 | 7.48 | 7.48 | 6.91 | 7.07 | 7.07 | -0.84% | 375,308 |
| Mar 30, 2026 | 7.23 | 7.23 | 6.85 | 7.13 | 7.13 | -2.33% | 338,396 |
| Mar 27, 2026 | 7.21 | 7.37 | 7.11 | 7.30 | 7.30 | 1.39% | 210,829 |
| Mar 26, 2026 | 7.46 | 7.46 | 7.11 | 7.20 | 7.20 | -2.31% | 270,253 |
| Mar 25, 2026 | 7.60 | 7.60 | 7.27 | 7.37 | 7.37 | 1.38% | 380,719 |
| Mar 24, 2026 | 7.60 | 7.60 | 7.19 | 7.27 | 7.27 | 0.41% | 126,057 |
| Mar 23, 2026 | 7.27 | 7.30 | 6.79 | 7.24 | 7.24 | -3.34% | 272,028 |
| Mar 20, 2026 | 7.70 | 7.70 | 7.41 | 7.49 | 7.35 | -2.73% | 412,314 |
| Mar 19, 2026 | 7.90 | 7.90 | 7.63 | 7.70 | 7.56 | -3.14% | 171,610 |
| Mar 18, 2026 | 8.03 | 8.15 | 7.94 | 7.95 | 7.80 | -1.24% | 247,726 |
| Mar 17, 2026 | 7.95 | 8.18 | 7.95 | 8.05 | 7.90 | -0.62% | 59,115 |
| Mar 16, 2026 | 8.11 | 8.20 | 7.99 | 8.10 | 7.95 | 0.25% | 154,579 |
| Mar 13, 2026 | 8.06 | 8.16 | 8.01 | 8.08 | 7.93 | -0.12% | 144,051 |
| Mar 12, 2026 | 8.10 | 8.33 | 8.05 | 8.09 | 7.94 | -1.22% | 157,621 |
| Mar 11, 2026 | 8.10 | 8.36 | 8.10 | 8.19 | 8.04 | 0.24% | 89,921 |
| Mar 10, 2026 | 8.21 | 8.40 | 8.11 | 8.17 | 8.02 | -0.37% | 82,048 |
| Mar 9, 2026 | 8.56 | 8.60 | 8.08 | 8.20 | 8.05 | -4.09% | 75,673 |
| Mar 6, 2026 | 8.75 | 8.75 | 8.52 | 8.55 | 8.39 | -1.72% | 49,527 |