Cedar Woods Properties Limited (ASX:CWP)
Australia · Delayed Price · Currency is AUD 6.89
-0.03 (-0.43%)
Jul 24, 2026, 4:10 PM AEST
Cedar Woods Properties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 6.98 | 7.04 | 6.88 | 6.94 | 6.94 | -0.57% | 88,856 |
| Jul 7, 2026 | 6.94 | 7.12 | 6.94 | 6.98 | 6.98 | 0.29% | 47,959 |
| Jul 6, 2026 | 7.00 | 7.04 | 6.92 | 6.96 | 6.96 | -0.57% | 19,834 |
| Jul 3, 2026 | 6.82 | 7.01 | 6.78 | 7.00 | 7.00 | 1.89% | 73,382 |
| Jul 2, 2026 | 6.84 | 6.91 | 6.78 | 6.87 | 6.87 | 0.44% | 31,959 |
| Jul 1, 2026 | 6.83 | 6.95 | 6.78 | 6.84 | 6.84 | -1.44% | 122,229 |
| Jun 30, 2026 | 6.97 | 7.02 | 6.76 | 6.94 | 6.94 | -0.57% | 136,712 |
| Jun 29, 2026 | 6.88 | 7.05 | 6.87 | 6.98 | 6.98 | -0.99% | 85,361 |
| Jun 26, 2026 | 6.91 | 7.05 | 6.85 | 7.05 | 7.05 | 1.59% | 156,730 |
| Jun 25, 2026 | 6.81 | 6.94 | 6.74 | 6.94 | 6.94 | 1.91% | 163,427 |
| Jun 24, 2026 | 6.81 | 6.85 | 6.70 | 6.81 | 6.81 | 0.89% | 126,141 |
| Jun 23, 2026 | 6.90 | 6.98 | 6.74 | 6.75 | 6.75 | -2.17% | 175,589 |
| Jun 22, 2026 | 6.90 | 7.00 | 6.81 | 6.90 | 6.90 | 1.77% | 198,343 |
| Jun 19, 2026 | 7.01 | 7.04 | 6.78 | 6.78 | 6.78 | -3.28% | 365,162 |
| Jun 18, 2026 | 7.08 | 7.20 | 6.96 | 7.01 | 7.01 | -0.43% | 91,601 |
| Jun 17, 2026 | 7.18 | 7.22 | 6.96 | 7.04 | 7.04 | -2.76% | 303,531 |
| Jun 16, 2026 | 7.03 | 7.34 | 7.03 | 7.24 | 7.24 | 2.70% | 176,636 |
| Jun 15, 2026 | 7.05 | 7.20 | 6.98 | 7.05 | 7.05 | - | 157,594 |
| Jun 12, 2026 | 6.80 | 7.05 | 6.80 | 7.05 | 7.05 | 3.52% | 83,368 |
| Jun 11, 2026 | 6.56 | 6.81 | 6.56 | 6.81 | 6.81 | 2.56% | 75,051 |
| Jun 10, 2026 | 6.59 | 6.69 | 6.58 | 6.64 | 6.64 | 0.76% | 82,279 |
| Jun 9, 2026 | 6.62 | 6.68 | 6.41 | 6.59 | 6.59 | -0.75% | 184,209 |
| Jun 5, 2026 | 6.71 | 6.98 | 6.51 | 6.64 | 6.64 | 1.07% | 321,818 |
| Jun 4, 2026 | 6.51 | 6.59 | 6.33 | 6.57 | 6.57 | - | 284,217 |
| Jun 3, 2026 | 6.51 | 6.60 | 6.40 | 6.57 | 6.57 | 0.61% | 285,631 |
| Jun 2, 2026 | 6.60 | 6.60 | 6.41 | 6.53 | 6.53 | -1.51% | 206,378 |
| Jun 1, 2026 | 6.94 | 6.94 | 6.62 | 6.63 | 6.63 | -1.04% | 164,790 |
| May 29, 2026 | 6.87 | 6.98 | 6.70 | 6.70 | 6.70 | -2.05% | 603,567 |
| May 28, 2026 | 6.82 | 6.89 | 6.75 | 6.84 | 6.84 | - | 63,355 |
| May 27, 2026 | 6.81 | 6.89 | 6.75 | 6.84 | 6.84 | -0.15% | 138,281 |
| May 26, 2026 | 6.75 | 6.90 | 6.75 | 6.85 | 6.85 | 0.74% | 36,825 |
| May 25, 2026 | 6.82 | 6.96 | 6.77 | 6.80 | 6.80 | -0.58% | 44,397 |
| May 22, 2026 | 6.91 | 6.91 | 6.76 | 6.84 | 6.84 | -0.58% | 84,719 |
| May 21, 2026 | 6.82 | 6.98 | 6.81 | 6.88 | 6.88 | 1.47% | 118,138 |
| May 20, 2026 | 7.00 | 7.04 | 6.69 | 6.78 | 6.78 | -4.10% | 273,817 |
| May 19, 2026 | 7.10 | 7.19 | 7.00 | 7.07 | 7.07 | 0.14% | 94,922 |
| 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 |