Cedar Woods Properties Limited (ASX:CWP)
Australia · Delayed Price · Currency is AUD 6.33
+0.19 (3.09%)
Oct 27, 2026, 1:46 PM AEDT
Cedar Woods Properties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 6.18 | 6.43 | 6.15 | 6.33 | 6.33 | 3.09% | 133,740 |
| Oct 26, 2026 | 6.06 | 6.21 | 5.98 | 6.14 | 6.14 | 1.99% | 146,757 |
| Oct 23, 2026 | 5.95 | 6.06 | 5.95 | 6.02 | 6.02 | 1.18% | 198,779 |
| Oct 22, 2026 | 6.04 | 6.04 | 5.90 | 5.95 | 5.95 | -0.34% | 80,116 |
| Oct 21, 2026 | 5.97 | 6.00 | 5.90 | 5.97 | 5.97 | 1.19% | 130,261 |
| Oct 20, 2026 | 5.90 | 5.94 | 5.86 | 5.90 | 5.90 | - | 160,732 |
| Oct 19, 2026 | 5.89 | 5.96 | 5.83 | 5.90 | 5.90 | 0.34% | 163,124 |
| Oct 16, 2026 | 6.05 | 6.05 | 5.84 | 5.88 | 5.88 | -0.84% | 216,575 |
| Oct 15, 2026 | 5.90 | 5.98 | 5.74 | 5.93 | 5.93 | 1.37% | 358,089 |
| Oct 14, 2026 | 5.96 | 5.98 | 5.85 | 5.85 | 5.85 | -0.51% | 119,979 |
| Oct 13, 2026 | 5.95 | 5.95 | 5.81 | 5.88 | 5.88 | -1.18% | 630,996 |
| Oct 12, 2026 | 6.17 | 6.17 | 5.95 | 5.95 | 5.95 | -2.78% | 116,427 |
| Oct 9, 2026 | 6.14 | 6.19 | 6.07 | 6.12 | 6.12 | -0.33% | 161,657 |
| Oct 8, 2026 | 6.19 | 6.20 | 6.10 | 6.14 | 6.14 | -0.65% | 75,402 |
| Oct 7, 2026 | 6.15 | 6.24 | 6.12 | 6.18 | 6.18 | 0.49% | 145,168 |
| Oct 6, 2026 | 6.07 | 6.20 | 6.07 | 6.15 | 6.15 | 1.99% | 121,110 |
| Oct 5, 2026 | 6.07 | 6.11 | 6.01 | 6.03 | 6.03 | -0.82% | 119,232 |
| Oct 2, 2026 | 6.08 | 6.11 | 6.01 | 6.08 | 6.08 | 0.50% | 159,402 |
| Oct 1, 2026 | 6.23 | 6.23 | 6.05 | 6.05 | 6.05 | -3.66% | 185,396 |
| Sep 30, 2026 | 6.16 | 6.32 | 6.12 | 6.28 | 6.28 | 0.80% | 168,738 |
| Sep 29, 2026 | 6.46 | 6.50 | 6.45 | 6.48 | 6.23 | 0.47% | 116,506 |
| Sep 28, 2026 | 6.43 | 6.50 | 6.39 | 6.45 | 6.20 | 0.78% | 165,938 |
| Sep 25, 2026 | 6.49 | 6.49 | 6.40 | 6.40 | 6.15 | -1.99% | 174,275 |
| Sep 24, 2026 | 6.54 | 6.55 | 6.44 | 6.53 | 6.28 | -0.31% | 320,160 |
| Sep 23, 2026 | 6.56 | 6.62 | 6.55 | 6.55 | 6.30 | 0.31% | 195,423 |
| Sep 22, 2026 | 6.56 | 6.59 | 6.52 | 6.53 | 6.28 | 0.62% | 146,967 |
| Sep 21, 2026 | 6.55 | 6.56 | 6.49 | 6.49 | 6.24 | -1.07% | 100,760 |
| Sep 18, 2026 | 6.71 | 6.76 | 6.53 | 6.56 | 6.31 | -1.50% | 278,162 |
| Sep 17, 2026 | 6.64 | 6.66 | 6.53 | 6.66 | 6.40 | 1.99% | 395,830 |
| Sep 16, 2026 | 6.50 | 6.60 | 6.45 | 6.53 | 6.28 | 0.46% | 171,889 |
| Sep 15, 2026 | 6.53 | 6.62 | 6.47 | 6.50 | 6.25 | -1.07% | 225,392 |
| Sep 14, 2026 | 6.51 | 6.63 | 6.49 | 6.57 | 6.32 | 1.08% | 226,550 |
| Sep 11, 2026 | 6.78 | 6.78 | 6.46 | 6.50 | 6.25 | -0.76% | 133,929 |
| Sep 10, 2026 | 6.80 | 6.80 | 6.51 | 6.55 | 6.30 | -1.65% | 184,786 |
| Sep 9, 2026 | 6.80 | 6.80 | 6.62 | 6.66 | 6.40 | -1.04% | 340,329 |
| Sep 8, 2026 | 6.85 | 6.85 | 6.72 | 6.73 | 6.47 | -1.46% | 113,317 |
| Sep 7, 2026 | 6.82 | 6.91 | 6.80 | 6.83 | 6.57 | - | 120,550 |
| Sep 4, 2026 | 6.84 | 6.91 | 6.80 | 6.83 | 6.57 | 0.59% | 139,286 |
| Sep 3, 2026 | 6.89 | 6.94 | 6.71 | 6.79 | 6.53 | -1.45% | 201,183 |
| Sep 2, 2026 | 7.00 | 7.09 | 6.89 | 6.89 | 6.62 | -0.14% | 145,118 |
| Sep 1, 2026 | 7.05 | 7.05 | 6.89 | 6.90 | 6.63 | -2.27% | 238,448 |
| Aug 31, 2026 | 7.44 | 7.44 | 7.05 | 7.06 | 6.79 | -4.08% | 145,682 |
| Aug 28, 2026 | 7.58 | 7.62 | 7.32 | 7.36 | 7.08 | -3.66% | 107,641 |
| Aug 27, 2026 | 7.85 | 7.90 | 7.55 | 7.64 | 7.35 | -1.93% | 118,334 |
| Aug 26, 2026 | 7.75 | 7.90 | 7.75 | 7.79 | 7.49 | 0.78% | 260,120 |
| Aug 25, 2026 | 7.64 | 8.06 | 7.64 | 7.73 | 7.43 | 7.36% | 368,565 |
| Aug 24, 2026 | 7.44 | 7.44 | 7.15 | 7.20 | 6.92 | -1.37% | 150,854 |
| Aug 21, 2026 | 7.05 | 7.34 | 7.03 | 7.30 | 7.02 | 2.67% | 116,185 |
| Aug 20, 2026 | 7.15 | 7.17 | 7.05 | 7.11 | 6.84 | -0.56% | 116,887 |
| Aug 19, 2026 | 7.10 | 7.34 | 7.10 | 7.15 | 6.87 | 2.14% | 131,905 |