Cromwell Property Group (ASX:CMW)
Australia
· Delayed Price · Currency is AUD 0.480
0.00 (0.00%)
At close: Dec 5, 2025
Cromwell Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 3,117,243 |
| Dec 4, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 2,881,414 |
| Dec 3, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 1.05% | 3,690,228 |
| Dec 2, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 1.06% | 5,053,668 |
| Dec 1, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 3.30% | 2,956,531 |
| Nov 28, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -1.09% | 2,707,743 |
| Nov 27, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 1,725,456 |
| Nov 26, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | - | 2,294,967 |
| Nov 25, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | - | 8,335,594 |
| Nov 24, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | 5.68% | 7,551,129 |
| Nov 21, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 1,409,482 |
| Nov 20, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 4,342,880 |
| Nov 19, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.12% | 1,451,039 |
| Nov 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.20% | 1,747,354 |
| Nov 17, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 4,051,716 |
| Nov 14, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -2.15% | 2,916,454 |
| Nov 13, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | - | 4,259,195 |
| Nov 12, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 1.09% | 1,523,745 |
| Nov 11, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 1.10% | 1,854,073 |
| Nov 10, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -1.09% | 1,599,156 |
| Nov 7, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.13% | 995,310 |
| Nov 6, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.08% | 2,294,362 |
| Nov 5, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | - | 6,613,353 |
| Nov 4, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 2,115,957 |
| Nov 3, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 922,907 |
| Oct 31, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 2,650,880 |
| Oct 30, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -1.08% | 2,520,844 |
| Oct 29, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -3.12% | 1,640,963 |
| Oct 28, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 1.05% | 2,689,670 |
| Oct 27, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 1,285,045 |
| Oct 24, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | 1.08% | 3,913,062 |
| Oct 23, 2025 | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | 2.20% | 4,640,522 |
| Oct 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 4,603,814 |
| Oct 21, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | - | 5,396,814 |
| Oct 20, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -2.15% | 4,577,407 |
| Oct 17, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -1.06% | 5,427,200 |
| Oct 16, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.08% | 3,516,250 |
| Oct 15, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -1.06% | 4,935,617 |
| Oct 14, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -1.05% | 1,395,679 |
| Oct 13, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 2.15% | 3,345,627 |
| Oct 10, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -2.11% | 2,143,987 |
| Oct 9, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 2,888,373 |
| Oct 8, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -2.06% | 2,458,736 |
| Oct 7, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 3,630,250 |
| Oct 6, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 1,786,065 |
| Oct 3, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 1.03% | 5,286,485 |
| Oct 2, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 4.30% | 5,718,575 |
| Oct 1, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 2.20% | 8,914,510 |
| Sep 30, 2025 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | -2.15% | 11,280,140 |
| Sep 29, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -1.06% | 2,118,409 |
| Sep 26, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.46 | -5.05% | 4,989,116 |
| Sep 25, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.49 | 3.13% | 9,011,448 |
| Sep 24, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.47 | - | 2,458,093 |
| Sep 23, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.47 | -1.03% | 2,031,704 |
| Sep 22, 2025 | 0.49 | 0.49 | 0.47 | 0.49 | 0.48 | -1.02% | 3,037,066 |
| Sep 19, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.48 | 1.03% | 48,848,540 |
| Sep 18, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.48 | 2.11% | 3,240,169 |
| Sep 17, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.47 | -1.04% | 3,576,061 |
| Sep 16, 2025 | 0.49 | 0.50 | 0.48 | 0.48 | 0.47 | -1.03% | 3,999,136 |
| Sep 15, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.48 | 1.04% | 2,763,637 |
| Sep 12, 2025 | 0.49 | 0.50 | 0.48 | 0.48 | 0.47 | -2.04% | 3,916,529 |
| Sep 11, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.48 | 1.03% | 5,177,388 |
| Sep 10, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.48 | 2.11% | 5,155,948 |
| Sep 9, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.47 | 1.06% | 2,502,280 |
| Sep 8, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.46 | 4.44% | 2,952,687 |
| Sep 5, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.44 | -1.10% | 2,090,335 |
| Sep 4, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.45 | 1.11% | 1,265,559 |
| Sep 3, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.44 | - | 1,970,655 |
| Sep 2, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.44 | -2.17% | 2,263,794 |
| Sep 1, 2025 | 0.44 | 0.47 | 0.44 | 0.46 | 0.45 | 3.37% | 3,850,162 |
| Aug 29, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.44 | - | 911,530 |
| Aug 28, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.44 | 3.49% | 2,925,618 |
| Aug 27, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.42 | -1.15% | 1,261,141 |
| Aug 26, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.43 | -1.14% | 4,297,059 |
| Aug 25, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.43 | 2.33% | 2,575,899 |
| Aug 22, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.42 | - | 2,109,600 |
| Aug 21, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.42 | - | 1,768,706 |
| Aug 20, 2025 | 0.44 | 0.45 | 0.42 | 0.43 | 0.42 | -2.27% | 4,634,221 |
| Aug 19, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.43 | - | 2,103,286 |
| Aug 18, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.43 | -1.12% | 3,307,720 |
| Aug 15, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.44 | 3.49% | 2,909,809 |
| Aug 14, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.42 | - | 1,503,594 |
| Aug 13, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.42 | -2.27% | 2,984,943 |
| Aug 12, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.43 | -2.22% | 1,937,129 |
| Aug 11, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.44 | 2.27% | 5,084,511 |
| Aug 8, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.43 | -1.12% | 3,892,517 |
| Aug 7, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.44 | 4.71% | 2,894,683 |
| Aug 6, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.42 | -1.16% | 3,243,013 |
| Aug 5, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.42 | 2.38% | 3,493,437 |
| Aug 4, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.41 | 1.20% | 1,782,065 |
| Aug 1, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.41 | - | 1,983,623 |
| Jul 31, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.41 | 1.22% | 1,694,677 |
| Jul 30, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.40 | 2.50% | 3,609,380 |
| Jul 29, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | 0.39 | -2.44% | 2,712,091 |
| Jul 28, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.40 | 2.50% | 4,683,158 |
| Jul 25, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.39 | -1.23% | 7,571,762 |
| Jul 24, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.40 | - | 3,017,717 |
| Jul 23, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.40 | 2.53% | 6,505,235 |
| Jul 22, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.39 | - | 10,295,510 |
| Jul 21, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.39 | 8.22% | 10,927,670 |