ASX - Delayed Quote
AUD
Cedar Woods Properties Limited (CWP.AX)
6.14
+0.08
(+1.32%)
At close: October 30 at 4:10:09 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.40
6.40
6.10
6.14
6.14
114,162
Oct 30, 2026
6.40
6.40
6.10
6.14
6.14
114,312
Oct 29, 2026
6.11
6.17
6.05
6.06
6.06
224,732
Oct 28, 2026
6.31
6.32
5.98
5.99
5.99
442,786
Oct 27, 2026
6.18
6.43
6.15
6.31
6.31
173,482
Oct 26, 2026
6.06
6.21
5.98
6.14
6.14
146,757
Oct 23, 2026
5.95
6.06
5.95
6.02
6.02
198,779
Oct 22, 2026
6.04
6.04
5.90
5.95
5.95
80,116
Oct 21, 2026
5.97
6.00
5.89
5.97
5.97
130,261
Oct 20, 2026
5.90
5.93
5.86
5.90
5.90
160,732
Oct 19, 2026
5.89
5.96
5.83
5.90
5.90
163,124
Oct 16, 2026
6.05
6.05
5.84
5.88
5.88
216,575
Oct 15, 2026
5.90
5.98
5.74
5.93
5.93
358,089
Oct 14, 2026
5.96
5.98
5.85
5.85
5.85
119,979
Oct 13, 2026
5.95
5.95
5.81
5.88
5.88
630,996
Oct 12, 2026
6.17
6.17
5.95
5.95
5.95
116,427
Oct 9, 2026
6.14
6.19
6.07
6.12
6.12
161,657
Oct 8, 2026
6.19
6.20
6.10
6.14
6.14
75,402
Oct 7, 2026
6.15
6.24
6.12
6.18
6.18
145,168
Oct 6, 2026
6.07
6.20
6.07
6.15
6.15
121,110
Oct 5, 2026
6.07
6.11
6.01
6.03
6.03
119,232
Oct 2, 2026
6.08
6.11
6.01
6.08
6.08
159,402
Oct 1, 2026
6.23
6.23
6.05
6.05
6.05
186,203
Sep 30, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
6.16
6.32
6.12
6.28
6.28
168,738
Sep 29, 2026
6.46
6.50
6.45
6.48
6.23
116,506
Sep 28, 2026
6.43
6.50
6.39
6.45
6.20
165,938
Sep 25, 2026
6.49
6.49
6.40
6.40
6.15
174,275
Sep 24, 2026
6.54
6.55
6.44
6.53
6.28
320,160
Sep 23, 2026
6.56
6.62
6.55
6.55
6.30
195,423
Sep 22, 2026
6.56
6.59
6.51
6.53
6.28
146,967
Sep 21, 2026
6.55
6.56
6.49
6.49
6.24
100,760
Sep 18, 2026
6.71
6.76
6.53
6.56
6.31
278,162
Sep 17, 2026
6.64
6.66
6.53
6.66
6.40
395,830
Sep 16, 2026
6.50
6.60
6.45
6.53
6.28
171,889
Sep 15, 2026
6.53
6.62
6.47
6.50
6.25
225,392
Sep 14, 2026
6.51
6.63
6.49
6.57
6.32
226,550
Sep 11, 2026
6.78
6.78
6.46
6.50
6.25
133,929
Sep 10, 2026
6.80
6.80
6.51
6.55
6.30
184,786
Sep 9, 2026
6.80
6.80
6.62
6.66
6.40
340,329
Sep 8, 2026
6.85
6.85
6.72
6.73
6.47
113,317
Sep 7, 2026
6.82
6.91
6.80
6.83
6.57
120,550
Sep 4, 2026
6.84
6.91
6.80
6.83
6.57
139,286
Sep 3, 2026
6.89
6.94
6.71
6.79
6.53
201,183
Sep 2, 2026
7.00
7.09
6.89
6.89
6.62
145,118
Sep 1, 2026
7.05
7.05
6.89
6.90
6.63
238,448
Aug 31, 2026
7.44
7.44
7.05
7.06
6.79
145,682
Aug 28, 2026
7.58
7.62
7.32
7.36
7.08
107,641
Aug 27, 2026
7.85
7.90
7.55
7.64
7.35
118,334
Aug 26, 2026
7.75
7.90
7.75
7.79
7.49
260,120
Aug 25, 2026
7.64
8.06
7.64
7.73
7.43
368,565
Aug 24, 2026
7.44
7.44
7.15
7.20
6.92
150,854
Aug 21, 2026
7.05
7.34
7.03
7.30
7.02
116,185
Aug 20, 2026
7.15
7.17
7.05
7.11
6.84
116,887
Aug 19, 2026
7.10
7.34
7.10
7.15
6.87
131,905
Aug 18, 2026
7.05
7.08
6.98
7.00
6.73
58,978
Aug 17, 2026
7.19
7.19
6.95
7.00
6.73
68,029
Aug 14, 2026
7.10
7.19
7.10
7.15
6.87
50,898
Aug 13, 2026
7.09
7.20
7.02
7.09
6.82
93,870
Aug 12, 2026
7.11
7.11
6.95
7.06
6.79
142,317
Aug 11, 2026
7.08
7.24
7.08
7.13
6.85
85,435
Aug 10, 2026
7.09
7.11
6.94
7.07
6.80
137,995
Aug 7, 2026
6.91
7.25
6.88
7.16
6.88
174,114
Aug 6, 2026
7.00
7.00
6.90
6.92
6.65
93,840
Aug 5, 2026
7.00
7.02
6.92
7.00
6.73
237,578
Aug 4, 2026
6.91
6.98
6.85
6.98
6.71
244,319
Aug 3, 2026
7.08
7.08
6.80
6.85
6.59
222,551
Jul 31, 2026
6.92
7.08
6.91
7.01
6.74
47,770
Jul 30, 2026
7.05
7.05
6.82
6.93
6.66
239,408
Jul 29, 2026
6.88
7.11
6.85
7.05
6.78
165,222
Jul 28, 2026
6.83
6.90
6.79
6.86
6.60
48,879
Jul 27, 2026
7.05
7.05
6.82
6.82
6.56
68,977
Jul 24, 2026
7.00
7.02
6.84
6.89
6.62
68,075
Jul 23, 2026
7.01
7.02
6.85
6.92
6.65
93,850
Jul 22, 2026
6.98
7.08
6.82
7.00
6.73
72,796
Jul 21, 2026
7.15
7.15
6.99
7.02
6.75
67,568
Jul 20, 2026
7.14
7.26
7.07
7.14
6.86
103,500
Jul 17, 2026
7.04
7.18
7.04
7.10
6.83
93,874
Jul 16, 2026
6.92
7.05
6.92
7.05
6.78
19,515
Jul 15, 2026
6.88
7.04
6.85
6.92
6.65
449,150
Jul 14, 2026
6.85
6.98
6.75
6.92
6.65
136,582
Jul 13, 2026
6.85
6.91
6.84
6.84
6.58
83,416
Jul 10, 2026
6.80
6.89
6.70
6.85
6.59
142,532
Jul 9, 2026
6.96
6.99
6.76
6.85
6.59
158,906
Jul 8, 2026
6.98
7.04
6.88
6.94
6.67
88,856
Jul 7, 2026
6.94
7.12
6.94
6.98
6.71
47,959
Jul 6, 2026
7.00
7.04
6.92
6.96
6.69
19,834
Jul 3, 2026
6.82
7.01
6.78
7.00
6.73
73,382
Jul 2, 2026
6.84
6.91
6.78
6.87
6.60
31,959
Jul 1, 2026
6.83
6.95
6.78
6.84
6.58
122,229
Jun 30, 2026
6.97
7.02
6.76
6.94
6.67
136,712
Jun 29, 2026
6.88
7.05
6.87
6.98
6.71
85,361
Jun 26, 2026
6.91
7.05
6.85
7.05
6.78
162,930
Jun 25, 2026
6.81
6.94
6.74
6.94
6.67
163,427
Jun 24, 2026
6.81
6.85
6.70
6.81
6.55
126,141
Jun 23, 2026
6.90
6.98
6.74
6.75
6.49
175,589
Jun 22, 2026
6.90
6.99
6.81
6.90
6.63
198,343
Jun 19, 2026
7.01
7.04
6.78
6.78
6.52
365,162
Jun 18, 2026
7.07
7.20
6.96
7.01
6.74
91,601
Jun 17, 2026
7.18
7.22
6.96
7.04
6.77
303,531
Jun 16, 2026
7.03
7.34
7.03
7.24
6.96
178,584
Jun 15, 2026
7.05
7.20
6.98
7.05
6.78
157,594
Jun 12, 2026
6.80
7.05
6.80
7.05
6.78
83,368
Jun 11, 2026
6.56
6.81
6.56
6.81
6.55
75,051
Jun 10, 2026
6.59
6.69
6.58
6.64
6.38
82,279
Jun 9, 2026
6.62
6.68
6.41
6.59
6.34
184,209
Jun 5, 2026
6.71
6.98
6.51
6.64
6.38
321,818
Jun 4, 2026
6.51
6.59
6.33
6.57
6.32
284,217
Jun 3, 2026
6.51
6.60
6.40
6.57
6.32
285,631
Jun 2, 2026
6.60
6.60
6.41
6.53
6.28
206,378
Jun 1, 2026
6.94
6.94
6.62
6.63
6.37
166,449
May 29, 2026
6.87
6.98
6.70
6.70
6.44
603,567
May 28, 2026
6.82
6.89
6.75
6.84
6.58
63,355
May 27, 2026
6.81
6.89
6.75
6.84
6.58
138,281
May 26, 2026
6.75
6.90
6.75
6.85
6.59
37,613
May 25, 2026
6.82
6.96
6.77
6.80
6.54
44,397
May 22, 2026
6.91
6.91
6.76
6.84
6.58
84,719
May 21, 2026
6.82
6.98
6.81
6.88
6.61
118,138
May 20, 2026
7.00
7.04
6.69
6.78
6.52
273,817
May 19, 2026
7.10
7.19
7.00
7.07
6.80
94,922
May 18, 2026
7.16
7.16
7.02
7.06
6.79
162,124
May 15, 2026
7.26
7.27
7.12
7.15
6.87
37,096
May 14, 2026
7.26
7.26
7.04
7.15
6.87
137,140
May 13, 2026
7.30
7.34
7.12
7.21
6.93
115,358
May 12, 2026
7.03
7.22
7.03
7.20
6.92
109,884
May 11, 2026
7.15
7.30
7.10
7.20
6.92
73,047
May 8, 2026
7.40
7.40
7.11
7.15
6.87
178,393
May 7, 2026
7.07
7.36
7.00
7.36
7.08
310,008
May 6, 2026
7.08
7.09
6.97
7.01
6.74
94,513
May 5, 2026
7.05
7.10
6.95
6.98
6.71
87,995
May 4, 2026
7.04
7.22
6.98
7.08
6.81
118,381
May 1, 2026
7.42
7.43
6.88
7.00
6.73
405,613
Apr 30, 2026
7.29
7.49
7.20
7.42
7.13
215,851
Apr 29, 2026
7.22
7.25
7.16
7.19
6.91
285,395
Apr 28, 2026
7.26
7.33
7.16
7.26
6.98
217,446
Apr 27, 2026
7.15
7.37
7.15
7.36
7.08
60,514
Apr 24, 2026
7.25
7.31
7.09
7.18
6.90
205,936
Apr 23, 2026
7.09
7.31
7.05
7.25
6.97
184,901
Apr 22, 2026
7.22
7.39
7.11
7.11
6.84
65,814
Apr 21, 2026
7.30
7.34
7.11
7.28
7.00
135,418
Apr 20, 2026
7.12
7.37
7.08
7.27
6.99
184,420
Apr 17, 2026
7.30
7.42
7.14
7.15
6.87
235,929
Apr 16, 2026
7.22
7.45
7.21
7.34
7.06
106,462
Apr 15, 2026
7.40
7.72
7.26
7.26
6.98
205,032
Apr 14, 2026
7.42
7.42
7.15
7.38
7.10
172,416
Apr 13, 2026
7.55
7.55
7.08
7.20
6.92
93,480
Apr 10, 2026
7.27
7.27
7.14
7.26
6.98
72,366
Apr 9, 2026
7.49
7.49
7.24
7.26
6.98
132,887
Apr 8, 2026
7.04
7.58
7.04
7.50
7.21
287,501
Apr 7, 2026
7.00
7.13
6.97
7.02
6.75
177,636
Apr 2, 2026
7.20
7.20
6.86
6.99
6.72
266,636
Apr 1, 2026
6.91
7.22
6.91
7.18
6.90
926,093
Mar 31, 2026
7.48
7.48
6.91
7.07
6.80
375,308
Mar 30, 2026
7.23
7.23
6.85
7.13
6.85
338,396
Mar 27, 2026
7.21
7.37
7.11
7.30
7.02
210,829
Mar 26, 2026
7.46
7.46
7.11
7.20
6.92
270,253
Mar 25, 2026
7.60
7.60
7.27
7.37
7.09
380,719
Mar 24, 2026
7.60
7.60
7.19
7.27
6.99
126,057
Mar 23, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
7.27
7.30
6.79
7.24
6.96
272,028
Mar 20, 2026
7.70
7.70
7.41
7.49
7.07
408,997
Mar 19, 2026
7.90
7.90
7.63
7.70
7.26
171,610
Mar 18, 2026
8.03
8.15
7.94
7.95
7.50
247,726
Mar 17, 2026
7.95
8.18
7.95
8.05
7.59
59,115
Mar 16, 2026
8.11
8.20
7.99
8.10
7.64
154,579
Mar 13, 2026
8.06
8.16
8.01
8.08
7.62
138,921
Mar 12, 2026
8.10
8.33
8.05
8.09
7.63
157,621
Mar 11, 2026
8.10
8.36
8.10
8.19
7.73
89,921
Mar 10, 2026
8.21
8.40
8.11
8.17
7.71
82,048
Mar 9, 2026
8.56
8.60
8.08
8.20
7.74
75,673
Mar 6, 2026
8.75
8.75
8.52
8.55
8.07
49,527
Mar 5, 2026
8.66
8.84
8.65
8.70
8.21
71,094
Mar 4, 2026
9.00
9.06
8.66
8.73
8.24
82,983
Mar 3, 2026
9.10
9.11
8.89
8.99
8.48
125,182
Mar 2, 2026
9.07
9.20
8.98
9.10
8.59
145,749
Feb 27, 2026
8.65
9.13
8.65
9.07
8.56
280,920
Feb 26, 2026
8.72
8.84
8.61
8.73
8.24
203,856
Feb 25, 2026
8.50
8.90
8.35
8.60
8.11
398,602
Feb 24, 2026
8.71
8.90
7.92
8.13
7.67
296,169
Feb 23, 2026
8.20
8.20
7.73
7.96
7.51
665,818
Feb 20, 2026
8.11
8.11
7.95
8.06
7.60
38,753
Feb 19, 2026
7.99
8.20
7.99
8.15
7.69
89,015
Feb 18, 2026
7.97
8.18
7.93
8.06
7.60
98,348
Feb 17, 2026
7.89
7.94
7.67
7.92
7.47
51,378
Feb 16, 2026
7.58
7.95
7.58
7.83
7.39
56,004
Feb 13, 2026
7.62
7.68
7.53
7.58
7.15
92,875
Feb 12, 2026
7.95
7.95
7.63
7.68
7.25
246,925
Feb 11, 2026
7.57
7.82
7.46
7.82
7.38
100,745
Feb 10, 2026
7.61
7.83
7.59
7.80
7.36
118,794
Feb 9, 2026
7.46
7.68
7.41
7.61
7.18
184,779
Feb 6, 2026
7.51
7.61
7.28
7.40
6.98
81,073
Feb 5, 2026
7.79
7.80
7.57
7.58
7.15
80,123
Feb 4, 2026
7.80
7.97
7.79
7.80
7.36
67,463
Feb 3, 2026
7.80
7.99
7.67
7.82
7.38
145,556
Feb 2, 2026
8.29
8.29
7.89
7.95
7.50
84,076
Jan 30, 2026
8.40
8.40
8.07
8.09
7.63
69,946
Jan 29, 2026
8.45
8.56
8.11
8.21
7.75
124,439
Jan 28, 2026
8.44
8.64
8.41
8.43
7.95
78,376
Jan 27, 2026
8.60
8.74
8.45
8.68
8.19
85,273
Jan 23, 2026
8.57
8.60
8.50
8.51
8.03
28,745
Jan 22, 2026
8.47
8.67
8.44
8.57
8.09
96,921
Jan 21, 2026
8.39
8.50
8.30
8.44
7.96
68,209
Jan 20, 2026
8.25
8.57
8.23
8.46
7.98
136,232
Jan 19, 2026
8.35
8.42
8.25
8.34
7.87
98,439
Jan 16, 2026
8.32
8.38
8.21
8.27
7.80
245,685
Jan 15, 2026
8.31
8.34
8.13
8.29
7.82
95,350
Jan 14, 2026
8.30
8.34
8.20
8.31
7.84
53,257
Jan 13, 2026
8.25
8.32
8.23
8.31
7.84
59,194
Jan 12, 2026
8.40
8.46
8.26
8.30
7.83
77,348
Jan 9, 2026
8.40
8.52
8.32
8.39
7.92
46,111
Jan 8, 2026
8.36
8.47
8.30
8.43
7.95
34,930
Jan 7, 2026
8.50
8.50
8.30
8.39
7.92
74,442
Jan 6, 2026
8.60
8.60
8.38
8.41
7.93
180,937
Jan 5, 2026
8.53
8.57
8.40
8.55
8.07
78,315
Jan 2, 2026
8.64
8.64
8.53
8.53
8.05
38,762
Dec 31, 2025
8.68
8.68
8.56
8.56
8.08
29,062
Dec 30, 2025
8.69
8.78
8.62
8.63
8.14
26,996
Dec 29, 2025
8.66
8.74
8.64
8.65
8.16
45,813
Dec 24, 2025
8.76
8.76
8.69
8.74
8.25
12,983
Dec 23, 2025
8.81
8.83
8.70
8.74
8.25
333,151
Dec 22, 2025
8.78
8.88
8.71
8.76
8.26
88,503
Dec 19, 2025
8.83
8.95
8.74
8.94
8.43
243,782
Dec 18, 2025
8.73
8.76
8.60
8.71
8.22
336,514
Dec 17, 2025
8.51
8.87
8.51
8.80
8.30
262,660
Dec 16, 2025
8.18
8.18
7.98
8.00
7.55
75,589
Dec 15, 2025
7.97
8.13
7.97
8.10
7.64
48,583
Dec 12, 2025
8.29
8.29
8.02
8.08
7.62
78,085
Dec 11, 2025
8.15
8.32
8.15
8.21
7.75
128,596
Dec 10, 2025
7.99
8.29
7.99
8.29
7.82
149,232
Dec 9, 2025
8.17
8.35
8.13
8.30
7.83
241,201
Dec 8, 2025
8.02
8.18
7.95
8.13
7.67
333,497
Dec 5, 2025
8.21
8.32
8.02
8.10
7.64
202,468
Dec 4, 2025
8.69
8.69
8.30
8.34
7.87
296,718
Dec 3, 2025
8.74
8.86
8.52
8.71
8.22
223,288
Dec 2, 2025
8.75
8.75
8.48
8.57
8.09
174,507
Dec 1, 2025
8.81
8.99
8.64
8.68
8.19
102,593
Nov 28, 2025
9.01
9.01
8.74
8.90
8.40
136,476
Nov 27, 2025
8.91
9.01
8.82
8.86
8.36
516,147
Nov 26, 2025
8.68
8.95
8.68
8.94
8.43
184,828
Nov 25, 2025
8.83
8.83
8.52
8.69
8.20
363,379
Nov 24, 2025
8.49
8.64
8.49
8.64
8.15
235,164
Nov 21, 2025
8.62
8.67
8.40
8.56
8.08
249,161
Nov 20, 2025
8.40
8.69
8.29
8.63
8.14
147,681
Nov 19, 2025
8.43
8.45
8.20
8.42
7.94
119,881
Nov 18, 2025
8.30
8.41
8.25
8.29
7.82
91,956
Nov 17, 2025
8.23
8.47
8.09
8.38
7.91
193,937
Nov 14, 2025
8.42
8.50
8.26
8.33
7.86
197,827
Nov 13, 2025
8.67
8.68
8.51
8.59
8.10
93,564
Nov 12, 2025
8.70
8.80
8.64
8.66
8.17
91,877
Nov 11, 2025
8.91
8.93
8.75
8.80
8.30
159,914
Nov 10, 2025
8.70
8.91
8.67
8.91
8.41
133,975
Nov 7, 2025
8.80
8.97
8.80
8.84
8.34
80,196
Nov 6, 2025
8.81
8.93
8.75
8.82
8.32
182,341
Nov 5, 2025
8.86
8.86
8.59
8.78
8.28
107,376
Nov 4, 2025
8.85
8.88
8.70
8.78
8.28
586,241
Nov 3, 2025
9.00
9.02
8.75
8.77
8.27
318,986
Oct 31, 2025
8.59
9.17
8.57
9.03
8.52
367,692
Oct 30, 2025
8.58
8.73
8.42
8.46
7.98
1,982,304
