Skip to main content
Cedar Woods Properties Limited (ASX:CWP)
Australia flag Australia · Delayed Price · Currency is AUD
7.21
-0.05 (-0.69%)
Apr 29, 2026, 11:59 AM AEST

Cedar Woods Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.267.327.167.32--0.54%42,087
Apr 27, 20267.157.377.157.367.362.51%60,514
Apr 24, 20267.257.317.097.187.18-0.97%205,936
Apr 23, 20267.097.317.057.257.251.97%184,901
Apr 22, 20267.227.397.117.117.11-2.34%65,814
Apr 21, 20267.307.347.117.287.280.14%135,418
Apr 20, 20267.127.377.087.277.271.68%184,420
Apr 17, 20267.307.427.147.157.15-2.59%235,794
Apr 16, 20267.227.457.217.347.341.10%106,131
Apr 15, 20267.407.727.267.267.26-1.63%205,032
Apr 14, 20267.427.427.157.387.382.50%172,416
Apr 13, 20267.557.557.087.207.20-0.83%93,480
Apr 10, 20267.277.277.147.267.26-72,366
Apr 9, 20267.497.497.247.267.26-3.20%132,887
Apr 8, 20267.047.587.047.507.506.84%287,501
Apr 7, 20267.007.136.977.027.020.43%177,636
Apr 2, 20267.207.206.866.996.99-2.65%266,636
Apr 1, 20266.917.226.917.187.181.56%926,093
Mar 31, 20267.487.486.917.077.07-0.84%375,308
Mar 30, 20267.237.236.857.137.13-2.33%338,396
Mar 27, 20267.217.377.117.307.301.39%210,829
Mar 26, 20267.467.467.117.207.20-2.31%270,253
Mar 25, 20267.607.607.277.377.371.38%380,719
Mar 24, 20267.607.607.197.277.270.41%126,057
Mar 23, 20267.277.306.797.247.24-3.34%272,028
Mar 20, 20267.707.707.417.497.35-2.73%412,314
Mar 19, 20267.907.907.637.707.56-3.14%171,610
Mar 18, 20268.038.157.947.957.80-1.24%247,726
Mar 17, 20267.958.187.958.057.90-0.62%59,115
Mar 16, 20268.118.207.998.107.950.25%154,579
Mar 13, 20268.068.168.018.087.93-0.12%144,051
Mar 12, 20268.108.338.058.097.94-1.22%157,621
Mar 11, 20268.108.368.108.198.040.24%89,921
Mar 10, 20268.218.408.118.178.02-0.37%82,048
Mar 9, 20268.568.608.088.208.05-4.09%75,673
Mar 6, 20268.758.758.528.558.39-1.72%49,527
Mar 5, 20268.668.848.658.708.54-0.34%71,094
Mar 4, 20269.009.068.668.738.57-2.89%82,983
Mar 3, 20269.109.118.898.998.82-1.21%125,182
Mar 2, 20269.079.208.989.108.930.33%145,749
Feb 27, 20268.659.138.659.078.903.89%280,920
Feb 26, 20268.728.848.618.738.571.51%203,856
Feb 25, 20268.508.908.358.608.445.78%398,602
Feb 24, 20268.718.907.928.137.982.14%296,169
Feb 23, 20268.208.207.737.967.81-1.24%665,818
Feb 20, 20268.118.117.958.067.91-1.10%38,753
Feb 19, 20267.998.207.998.158.001.12%89,015
Feb 18, 20267.988.187.938.067.911.77%98,348
Feb 17, 20267.897.947.677.927.771.15%51,378
Feb 16, 20267.587.957.587.837.683.30%56,004
Feb 13, 20267.627.687.537.587.44-1.30%92,875
Feb 12, 20267.957.957.637.687.54-1.79%246,925
Feb 11, 20267.577.827.467.827.670.26%100,745
Feb 10, 20267.617.837.597.807.652.50%118,794
Feb 9, 20267.467.687.417.617.472.84%184,779
Feb 6, 20267.517.617.287.407.26-2.37%81,073
Feb 5, 20267.797.807.577.587.44-2.82%80,123
Feb 4, 20267.807.977.797.807.65-0.26%67,463
Feb 3, 20267.807.997.677.827.67-1.64%145,556
Feb 2, 20268.298.297.897.957.80-1.73%84,076
Jan 30, 20268.408.408.078.097.94-1.46%69,946
Jan 29, 20268.458.578.118.218.06-2.61%124,439
Jan 28, 20268.448.648.418.438.27-2.88%78,376
Jan 27, 20268.608.748.458.688.522.00%85,273
Jan 23, 20268.578.608.508.518.35-0.70%28,745
Jan 22, 20268.478.678.448.578.411.54%96,921
Jan 21, 20268.398.508.308.448.28-0.24%68,209
Jan 20, 20268.258.578.238.468.301.44%136,232
Jan 19, 20268.358.428.258.348.180.85%98,439
Jan 16, 20268.328.388.218.278.12-0.24%245,685
Jan 15, 20268.318.348.138.298.14-0.24%95,350
Jan 14, 20268.308.348.208.318.15-53,257
Jan 13, 20268.258.328.238.318.150.12%59,194
Jan 12, 20268.408.468.268.308.14-1.07%77,348
Jan 9, 20268.408.528.328.398.23-0.47%46,111
Jan 8, 20268.368.478.308.438.270.48%34,930
Jan 7, 20268.508.508.308.398.23-0.24%74,442
Jan 6, 20268.608.608.388.418.25-1.64%180,937
Jan 5, 20268.538.578.408.558.390.23%78,315
Jan 2, 20268.648.648.538.538.37-0.35%38,762
Dec 31, 20258.688.688.568.568.40-0.81%29,062
Dec 30, 20258.698.788.628.638.47-0.23%26,996
Dec 29, 20258.668.748.648.658.49-1.03%45,813
Dec 24, 20258.768.768.698.748.58-12,983
Dec 23, 20258.818.838.708.748.58-0.23%333,151
Dec 22, 20258.788.888.718.768.60-2.01%88,503
Dec 19, 20258.838.958.748.948.772.64%243,782
Dec 18, 20258.738.768.608.718.55-1.02%336,514
Dec 17, 20258.518.878.518.808.6410.00%262,660
Dec 16, 20258.188.187.988.007.85-1.23%75,589
Dec 15, 20257.978.137.978.107.950.25%48,583
Dec 12, 20258.298.298.028.087.93-1.58%78,085
Dec 11, 20258.158.338.158.218.06-0.97%128,596
Dec 10, 20257.998.297.998.298.14-0.12%149,232
Dec 9, 20258.178.358.138.308.142.09%241,201
Dec 8, 20258.028.187.958.137.980.37%333,497
Dec 5, 20258.218.328.028.107.95-2.88%202,468
Dec 4, 20258.698.698.308.348.18-4.25%296,718
Dec 3, 20258.748.868.538.718.551.63%223,288
Dec 2, 20258.758.758.488.578.41-1.27%174,507