Cromwell Property Group (ASX:CMW)
Australia
· Delayed Price · Currency is AUD 0.400
+0.005 (1.27%)
Apr 29, 2026, 1:09 PM AEST
Cromwell Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 2.60% | 3,670,697 |
| Apr 27, 2026 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | - | 1,141,810 |
| Apr 24, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.53% | 1,295,934 |
| Apr 23, 2026 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -1.25% | 3,604,576 |
| Apr 22, 2026 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -2.44% | 2,944,865 |
| Apr 21, 2026 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 1.23% | 3,409,289 |
| Apr 20, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 2,164,047 |
| Apr 17, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 987,957 |
| Apr 16, 2026 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | 3.80% | 3,453,050 |
| Apr 15, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.60% | 2,458,138 |
| Apr 14, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -1.28% | 6,083,108 |
| Apr 13, 2026 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 2,981,063 |
| Apr 10, 2026 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 1.28% | 2,442,288 |
| Apr 9, 2026 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | - | 3,099,605 |
| Apr 8, 2026 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | - | 3,706,152 |
| Apr 7, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 1,569,169 |
| Apr 2, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | - | 1,174,154 |
| Apr 1, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 4,190,816 |
| Mar 31, 2026 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 1.28% | 1,184,756 |
| Mar 30, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.38 | - | 1,478,391 |
| Mar 27, 2026 | 0.40 | 0.41 | 0.39 | 0.39 | 0.38 | -2.50% | 8,624,592 |
| Mar 26, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.39 | - | 5,799,370 |
| Mar 25, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | 1.27% | 1,055,235 |
| Mar 24, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.39 | - | 1,357,975 |
| Mar 23, 2026 | 0.38 | 0.40 | 0.38 | 0.40 | 0.39 | - | 3,496,870 |
| Mar 20, 2026 | 0.40 | 0.41 | 0.39 | 0.40 | 0.39 | -1.25% | 7,742,681 |
| Mar 19, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.39 | -2.44% | 2,412,831 |
| Mar 18, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.40 | 2.50% | 2,442,924 |
| Mar 17, 2026 | 0.40 | 0.41 | 0.39 | 0.40 | 0.39 | 1.27% | 2,689,876 |
| Mar 16, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | -1.25% | 932,642 |
| Mar 13, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.39 | -2.44% | 1,608,781 |
| Mar 12, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.40 | 1.23% | 3,469,242 |
| Mar 11, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.40 | 1.25% | 2,223,133 |
| Mar 10, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.39 | - | 2,696,006 |
| Mar 9, 2026 | 0.41 | 0.41 | 0.39 | 0.40 | 0.39 | -2.44% | 4,064,496 |
| Mar 6, 2026 | 0.41 | 0.42 | 0.41 | 0.41 | 0.40 | - | 981,088 |
| Mar 5, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.40 | - | 1,815,582 |
| Mar 4, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.40 | -1.20% | 3,266,783 |
| Mar 3, 2026 | 0.44 | 0.44 | 0.40 | 0.42 | 0.41 | -2.35% | 4,390,218 |
| Mar 2, 2026 | 0.44 | 0.45 | 0.43 | 0.43 | 0.42 | -4.49% | 3,062,618 |
| Feb 27, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.44 | -1.11% | 4,980,695 |
| Feb 26, 2026 | 0.43 | 0.45 | 0.43 | 0.45 | 0.44 | 3.45% | 3,945,958 |
| Feb 25, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.43 | - | 2,164,386 |
| Feb 24, 2026 | 0.44 | 0.45 | 0.43 | 0.44 | 0.43 | - | 2,245,538 |
| Feb 23, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.43 | -2.25% | 1,381,952 |
| Feb 20, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.44 | - | 1,438,033 |
| Feb 19, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.44 | -2.20% | 2,162,039 |
| Feb 18, 2026 | 0.45 | 0.46 | 0.44 | 0.46 | 0.45 | 2.25% | 1,839,132 |
| Feb 17, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.44 | 2.30% | 1,133,235 |
| Feb 16, 2026 | 0.46 | 0.46 | 0.43 | 0.44 | 0.43 | -2.25% | 2,418,110 |
| Feb 13, 2026 | 0.44 | 0.47 | 0.43 | 0.45 | 0.44 | 2.30% | 4,643,661 |
| Feb 12, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | - | 1,217,477 |
| Feb 11, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.43 | 1.16% | 2,132,717 |
| Feb 10, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.42 | - | 946,581 |
| Feb 9, 2026 | 0.42 | 0.44 | 0.42 | 0.43 | 0.42 | 2.38% | 1,116,667 |
| Feb 6, 2026 | 0.44 | 0.44 | 0.41 | 0.42 | 0.41 | -2.33% | 3,189,297 |
| Feb 5, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.42 | - | 1,402,084 |
| Feb 4, 2026 | 0.43 | 0.44 | 0.42 | 0.43 | 0.42 | 1.18% | 3,461,444 |
| Feb 3, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.42 | - | 1,781,848 |
| Feb 2, 2026 | 0.42 | 0.43 | 0.41 | 0.43 | 0.42 | 3.66% | 2,000,074 |
| Jan 30, 2026 | 0.42 | 0.43 | 0.41 | 0.41 | 0.40 | -2.38% | 2,479,222 |
| Jan 29, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.41 | -1.18% | 1,410,698 |
| Jan 28, 2026 | 0.43 | 0.44 | 0.43 | 0.43 | 0.42 | -1.16% | 1,767,656 |
| Jan 27, 2026 | 0.43 | 0.44 | 0.43 | 0.43 | 0.42 | - | 1,537,960 |
| Jan 23, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.42 | -2.27% | 1,854,756 |
| Jan 22, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.43 | - | 2,289,888 |
| Jan 21, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.43 | - | 1,349,955 |
| Jan 20, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.43 | -1.12% | 4,882,529 |
| Jan 19, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.44 | -2.20% | 3,184,767 |
| Jan 16, 2026 | 0.45 | 0.46 | 0.44 | 0.46 | 0.45 | 2.25% | 1,618,814 |
| Jan 15, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | -2.20% | 2,443,103 |
| Jan 14, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.45 | 2.25% | 1,509,941 |
| Jan 13, 2026 | 0.46 | 0.47 | 0.45 | 0.45 | 0.44 | -2.20% | 3,343,224 |
| Jan 12, 2026 | 0.46 | 0.47 | 0.45 | 0.46 | 0.45 | - | 5,145,830 |
| Jan 9, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.45 | -1.09% | 1,452,173 |
| Jan 8, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | - | 711,039 |
| Jan 7, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.45 | - | 2,147,229 |
| Jan 6, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.45 | -2.13% | 1,324,432 |
| Jan 5, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.46 | -1.05% | 2,699,675 |
| Jan 2, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.47 | 3.26% | 1,146,646 |
| Dec 31, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.45 | -3.16% | 1,606,812 |
| Dec 30, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.47 | -2.06% | 2,965,907 |
| Dec 29, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.47 | -1.02% | 2,436,286 |
| Dec 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | - | 658,792 |
| Dec 23, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.47 | - | 947,812 |
| Dec 22, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.47 | 2.08% | 1,570,898 |
| Dec 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | - | 3,341,708 |
| Dec 18, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.46 | 1.05% | 3,118,023 |
| Dec 17, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.46 | 2.15% | 1,874,728 |
| Dec 16, 2025 | 0.47 | 0.47 | 0.45 | 0.47 | 0.45 | -2.11% | 4,859,444 |
| Dec 15, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.46 | 2.15% | 2,037,986 |
| Dec 12, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.45 | -1.06% | 3,941,646 |
| Dec 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | -1.05% | 1,489,172 |
| Dec 10, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.46 | 2.15% | 3,967,021 |
| Dec 9, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.45 | -2.11% | 3,512,315 |
| Dec 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | -1.04% | 1,894,880 |
| Dec 5, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.46 | - | 3,117,243 |
| Dec 4, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.46 | - | 2,881,414 |
| Dec 3, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.46 | 1.05% | 3,690,228 |
| Dec 2, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.46 | 1.06% | 5,053,668 |