Cedar Woods Properties Limited (CWP.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.5000 | 4.5200 | 4.4600 | 4.5200 | 4.5200 | 26,685 |
| 24 Apr 2024 | 4.5200 | 4.5200 | 4.4600 | 4.4600 | 4.4600 | 51,704 |
| 23 Apr 2024 | 4.4800 | 4.5400 | 4.4800 | 4.5100 | 4.5100 | 32,984 |
| 22 Apr 2024 | 4.5500 | 4.5500 | 4.4900 | 4.5000 | 4.5000 | 20,580 |
| 19 Apr 2024 | 4.5400 | 4.5800 | 4.4700 | 4.5000 | 4.5000 | 38,281 |
| 18 Apr 2024 | 4.5200 | 4.5400 | 4.4900 | 4.5300 | 4.5300 | 16,862 |
| 17 Apr 2024 | 4.5000 | 4.5700 | 4.4900 | 4.5200 | 4.5200 | 14,040 |
| 16 Apr 2024 | 4.5400 | 4.5400 | 4.4600 | 4.4900 | 4.4900 | 28,997 |
| 15 Apr 2024 | 4.5900 | 4.6500 | 4.5300 | 4.5400 | 4.5400 | 21,415 |
| 12 Apr 2024 | 4.6500 | 4.7000 | 4.5900 | 4.5900 | 4.5900 | 24,241 |
| 11 Apr 2024 | 4.6100 | 4.6700 | 4.5800 | 4.6100 | 4.6100 | 47,003 |
| 10 Apr 2024 | 4.6750 | 4.6900 | 4.6200 | 4.6200 | 4.6200 | 51,361 |
| 09 Apr 2024 | 4.6850 | 4.7000 | 4.6500 | 4.6900 | 4.6900 | 35,973 |
| 08 Apr 2024 | 4.7200 | 4.7350 | 4.6800 | 4.7000 | 4.7000 | 20,102 |
| 05 Apr 2024 | 4.7000 | 4.7200 | 4.6600 | 4.6700 | 4.6700 | 19,207 |
| 04 Apr 2024 | 4.7100 | 4.7400 | 4.6700 | 4.7400 | 4.7400 | 21,367 |
| 03 Apr 2024 | 4.8000 | 4.8000 | 4.6700 | 4.7800 | 4.7800 | 42,474 |
| 02 Apr 2024 | 4.6800 | 4.8500 | 4.6700 | 4.8300 | 4.8300 | 90,982 |
| 28 Mar 2024 | 4.6900 | 4.8500 | 4.6800 | 4.8000 | 4.8000 | 78,369 |
| 27 Mar 2024 | 4.7000 | 4.7700 | 4.6800 | 4.7000 | 4.7000 | 22,495 |
| 26 Mar 2024 | 4.8000 | 4.8000 | 4.6700 | 4.6900 | 4.6900 | 57,840 |
| 25 Mar 2024 | 4.8200 | 4.9700 | 4.7100 | 4.7600 | 4.7600 | 16,654 |
| 25 Mar 2024 | 0.08 Dividend | |||||
| 22 Mar 2024 | 4.9500 | 4.9500 | 4.7900 | 4.8100 | 4.7300 | 31,169 |
| 21 Mar 2024 | 4.7950 | 4.9600 | 4.7700 | 4.9400 | 4.8578 | 47,152 |
| 20 Mar 2024 | 4.7200 | 4.9800 | 4.7200 | 4.8400 | 4.7595 | 59,036 |
| 19 Mar 2024 | 4.7200 | 4.7800 | 4.6900 | 4.7200 | 4.6415 | 199,083 |
| 18 Mar 2024 | 4.7700 | 4.7700 | 4.7000 | 4.7100 | 4.6317 | 5,352 |
| 15 Mar 2024 | 4.6400 | 4.7900 | 4.6300 | 4.7900 | 4.7103 | 25,853 |
| 14 Mar 2024 | 4.7400 | 4.7400 | 4.6200 | 4.6300 | 4.5530 | 12,346 |
| 13 Mar 2024 | 4.7000 | 4.7300 | 4.6200 | 4.6200 | 4.5432 | 50,286 |
| 12 Mar 2024 | 4.7800 | 4.7800 | 4.6800 | 4.6900 | 4.6120 | 15,378 |
| 11 Mar 2024 | 4.7500 | 4.7900 | 4.6900 | 4.7900 | 4.7103 | 11,507 |
| 08 Mar 2024 | 4.7000 | 4.7500 | 4.6700 | 4.7500 | 4.6710 | 13,720 |
| 07 Mar 2024 | 4.6800 | 4.7500 | 4.6800 | 4.7100 | 4.6317 | 26,724 |
| 06 Mar 2024 | 4.7100 | 4.7400 | 4.6800 | 4.6800 | 4.6022 | 212,185 |
| 05 Mar 2024 | 4.7100 | 4.7500 | 4.6600 | 4.7500 | 4.6710 | 28,880 |
| 04 Mar 2024 | 4.7000 | 4.7900 | 4.6550 | 4.7100 | 4.6317 | 19,976 |
| 01 Mar 2024 | 4.6500 | 4.6900 | 4.6200 | 4.6900 | 4.6120 | 15,466 |
| 29 Feb 2024 | 4.6500 | 4.6700 | 4.6100 | 4.6400 | 4.5628 | 14,341 |
| 28 Feb 2024 | 4.7400 | 4.7600 | 4.6500 | 4.7500 | 4.6710 | 41,859 |
| 27 Feb 2024 | 4.8500 | 4.8500 | 4.6600 | 4.7600 | 4.6808 | 40,435 |
| 26 Feb 2024 | 4.7500 | 4.7900 | 4.7500 | 4.7700 | 4.6907 | 53,374 |
| 23 Feb 2024 | 4.8400 | 4.8500 | 4.7500 | 4.7500 | 4.6710 | 39,759 |
| 22 Feb 2024 | 4.8600 | 4.8600 | 4.5000 | 4.8000 | 4.7202 | 72,036 |
| 21 Feb 2024 | 4.6500 | 4.8450 | 4.6500 | 4.7600 | 4.6808 | 67,304 |
| 20 Feb 2024 | 4.5300 | 4.6000 | 4.5300 | 4.5400 | 4.4645 | 7,872 |
| 19 Feb 2024 | 4.5800 | 4.6000 | 4.5100 | 4.5300 | 4.4547 | 15,159 |
| 16 Feb 2024 | 4.7400 | 4.7400 | 4.5400 | 4.5400 | 4.4645 | 83,882 |
| 15 Feb 2024 | 4.7400 | 4.7400 | 4.6100 | 4.6100 | 4.5333 | 49,013 |
| 14 Feb 2024 | 4.6000 | 4.7400 | 4.5950 | 4.7400 | 4.6612 | 11,081 |
| 13 Feb 2024 | 4.6600 | 4.6900 | 4.5500 | 4.6000 | 4.5235 | 59,492 |
| 12 Feb 2024 | 4.7400 | 4.7400 | 4.6000 | 4.7400 | 4.6612 | 53,535 |
| 09 Feb 2024 | 4.7000 | 4.7400 | 4.7000 | 4.7100 | 4.6317 | 14,627 |
| 08 Feb 2024 | 4.7200 | 4.7400 | 4.7000 | 4.7400 | 4.6612 | 6,050 |
| 07 Feb 2024 | 4.7400 | 4.7400 | 4.6300 | 4.7400 | 4.6612 | 56,184 |
| 06 Feb 2024 | 4.6400 | 4.7500 | 4.6300 | 4.7500 | 4.6710 | 22,395 |
| 05 Feb 2024 | 4.7600 | 4.7600 | 4.6100 | 4.6400 | 4.5628 | 46,952 |
| 02 Feb 2024 | 4.7900 | 4.8100 | 4.7600 | 4.7600 | 4.6808 | 1,887 |
| 01 Feb 2024 | 4.8500 | 4.8500 | 4.7500 | 4.7600 | 4.6808 | 43,776 |
| 31 Jan 2024 | 4.9000 | 4.9000 | 4.7900 | 4.8400 | 4.7595 | 22,300 |
| 30 Jan 2024 | 4.8200 | 4.8700 | 4.7950 | 4.8500 | 4.7693 | 27,306 |
| 29 Jan 2024 | 4.8400 | 4.8600 | 4.8100 | 4.8200 | 4.7398 | 28,207 |
| 25 Jan 2024 | 4.7900 | 4.8700 | 4.7900 | 4.8600 | 4.7792 | 8,600 |
| 24 Jan 2024 | 4.8600 | 4.8800 | 4.7800 | 4.8800 | 4.7988 | 47,043 |
| 23 Jan 2024 | 4.8300 | 4.9500 | 4.8100 | 4.9500 | 4.8677 | 28,008 |
| 22 Jan 2024 | 4.8200 | 4.9500 | 4.8200 | 4.9500 | 4.8677 | 7,289 |
| 19 Jan 2024 | 4.8500 | 4.9050 | 4.8300 | 4.8600 | 4.7792 | 8,171 |
| 18 Jan 2024 | 4.9000 | 4.9000 | 4.8300 | 4.8400 | 4.7595 | 23,644 |
| 17 Jan 2024 | 4.9100 | 4.9200 | 4.9000 | 4.9100 | 4.8283 | 8,359 |
| 16 Jan 2024 | 4.9200 | 4.9500 | 4.8600 | 4.9500 | 4.8677 | 8,202 |
| 15 Jan 2024 | 4.9000 | 4.9500 | 4.8900 | 4.9500 | 4.8677 | 35,787 |
| 12 Jan 2024 | 4.9500 | 4.9500 | 4.9000 | 4.9000 | 4.8185 | 22,016 |
| 11 Jan 2024 | 4.9500 | 4.9700 | 4.8600 | 4.9500 | 4.8677 | 35,650 |
| 10 Jan 2024 | 4.8500 | 4.9500 | 4.8500 | 4.9500 | 4.8677 | 14,813 |
| 09 Jan 2024 | 4.9000 | 4.9000 | 4.8000 | 4.8900 | 4.8087 | 32,668 |
| 08 Jan 2024 | 4.8700 | 4.9000 | 4.8300 | 4.9000 | 4.8185 | 10,876 |
| 05 Jan 2024 | 4.8500 | 4.9000 | 4.8300 | 4.9000 | 4.8185 | 25,046 |
| 04 Jan 2024 | 4.9100 | 4.9500 | 4.8300 | 4.8700 | 4.7890 | 53,371 |
| 03 Jan 2024 | 4.9500 | 4.9900 | 4.9500 | 4.9900 | 4.9070 | 17,464 |
| 02 Jan 2024 | 4.9900 | 4.9900 | 4.9000 | 4.9800 | 4.8972 | 17,508 |
| 29 Dec 2023 | 4.9700 | 4.9900 | 4.9200 | 4.9900 | 4.9070 | 19,204 |
| 28 Dec 2023 | 4.9600 | 5.0000 | 4.9500 | 4.9700 | 4.8873 | 11,877 |
| 27 Dec 2023 | 4.9000 | 5.1000 | 4.8600 | 4.8600 | 4.7792 | 39,317 |
| 22 Dec 2023 | 4.8300 | 4.9000 | 4.7500 | 4.9000 | 4.8185 | 22,734 |
| 21 Dec 2023 | 4.9100 | 4.9600 | 4.8600 | 4.9600 | 4.8775 | 24,678 |
| 20 Dec 2023 | 4.9400 | 4.9400 | 4.7900 | 4.9100 | 4.8283 | 36,690 |
| 19 Dec 2023 | 4.9500 | 4.9500 | 4.7500 | 4.8500 | 4.7693 | 79,632 |
| 18 Dec 2023 | 4.8300 | 4.9500 | 4.7500 | 4.9500 | 4.8677 | 23,880 |
| 15 Dec 2023 | 4.7600 | 4.8700 | 4.6700 | 4.7800 | 4.7005 | 58,702 |
| 14 Dec 2023 | 4.7800 | 4.8300 | 4.7600 | 4.7900 | 4.7103 | 36,163 |
| 13 Dec 2023 | 4.6600 | 4.8350 | 4.6500 | 4.8100 | 4.7300 | 180,295 |
| 12 Dec 2023 | 4.7600 | 4.7800 | 4.6600 | 4.7000 | 4.6218 | 40,429 |
| 11 Dec 2023 | 4.7700 | 4.7900 | 4.6700 | 4.7400 | 4.6612 | 23,852 |
| 08 Dec 2023 | 4.8200 | 4.8200 | 4.7200 | 4.7700 | 4.6907 | 3,363 |
| 07 Dec 2023 | 4.7200 | 4.8200 | 4.6500 | 4.8200 | 4.7398 | 54,982 |
| 06 Dec 2023 | 4.7300 | 4.8200 | 4.6800 | 4.7500 | 4.6710 | 32,116 |
| 05 Dec 2023 | 4.6200 | 4.8200 | 4.5500 | 4.8200 | 4.7398 | 198,497 |
| 04 Dec 2023 | 4.6800 | 4.6800 | 4.6200 | 4.6200 | 4.5432 | 27,193 |
| 01 Dec 2023 | 4.6600 | 4.7200 | 4.6500 | 4.6500 | 4.5727 | 40,871 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.