Cedar Woods Properties Limited (CWP)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.045 | 0.841121495327 | 5.35 | 5.47 | 5.17 | 46620 | 5.29079041 | DE |
| 4 | -0.105 | -1.90909090909 | 5.5 | 5.55 | 5.11 | 51699 | 5.29846151 | DE |
| 12 | -0.265 | -4.68197879859 | 5.66 | 6 | 5.11 | 52757 | 5.51966999 | DE |
| 26 | 0.525 | 10.7802874743 | 4.87 | 6 | 4.77 | 65120 | 5.52024423 | DE |
| 52 | 0.575 | 11.9294605809 | 4.82 | 6 | 4.3 | 58673 | 5.12440952 | DE |
| 156 | 0.285 | 5.57729941292 | 5.11 | 6 | 3.43 | 81137 | 4.72521145 | DE |
| 260 | -2.405 | -30.8333333333 | 7.8 | 8.4 | 2.87 | 96345 | 5.20288346 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738300500 | 5.3949999 | 0.12 | 2.27 | 5.36 | 5.47 | 5.36 | 73223 |
| 1738214100 | 5.275 | -0.06 | -1.03 | 5.3099999 | 5.33 | 5.25 | 42835 |
| 1738127700 | 5.33 | 0.03 | 0.57 | 5.3 | 5.35 | 5.25 | 68218 |
| 1738041300 | 5.3 | 0.01 | 0.19 | 5.3099999 | 5.33 | 5.26 | 15907 |
| 1737695700 | 5.29 | 0.04 | 0.67 | 5.29 | 5.3 | 5.2 | 24058 |
| 1737609300 | 5.255 | -0.01 | -0.10 | 5.35 | 5.35 | 5.17 | 78297 |
| 1737522900 | 5.26 | -0.02 | -0.38 | 5.365 | 5.365 | 5.25 | 68710 |
| 1737436500 | 5.28 | 0.01 | 0.19 | 5.29 | 5.44 | 5.24 | 172899 |
| 1737350100 | 5.2699999 | -0.01 | -0.19 | 5.29 | 5.32 | 5.24 | 27505 |
| 1737090900 | 5.28 | 0 | 0.00 | 5.32 | 5.39 | 5.21 | 70025 |
| 1737004500 | 5.28 | -0.07 | -1.31 | 5.36 | 5.36 | 5.21 | 95147 |
| 1736918100 | 5.35 | 0.16 | 3.08 | 5.25 | 5.36 | 5.16 | 67314 |
| 1736831700 | 5.19 | -0.05 | -0.95 | 5.25 | 5.2699999 | 5.11 | 55636 |
| 1736745300 | 5.24 | -0.08 | -1.41 | 5.2699999 | 5.36 | 5.21 | 53321 |
| 1736486100 | 5.315 | 0.01 | 0.09 | 5.3 | 5.44 | 5.28 | 26440 |
| 1736399700 | 5.3099999 | -0.1 | -1.85 | 5.4 | 5.48 | 5.2699999 | 46606 |
| 1736313300 | 5.41 | 0.03 | 0.46 | 5.38 | 5.45 | 5.33 | 36543 |
| 1736226900 | 5.385 | -0.09 | -1.55 | 5.47 | 5.5 | 5.36 | 31480 |
| 1736140500 | 5.47 | -0.04 | -0.73 | 5.53 | 5.53 | 5.44 | 8528 |
| 1735881300 | 5.51 | 0 | 0.00 | 5.48 | 5.55 | 5.47 | 19005 |
| 1735794900 | 5.51 | 0.01 | 0.18 | 5.5 | 5.53 | 5.43 | 16646 |
| 1735617660 | 5.5 | -0.04 | -0.72 | 5.5599999 | 5.5599999 | 5.475 | 2115 |
| 1735535700 | 5.54 | 0 | 0.00 | 5.55 | 5.6 | 5.48 | 33142 |
| 1735276500 | 5.54 | -0.01 | -0.18 | 5.58 | 5.6 | 5.51 | 14101 |
| 1735014060 | 5.55 | 0.09 | 1.65 | 5.49 | 5.55 | 5.48 | 10017 |
| 1734930900 | 5.46 | 0.02 | 0.37 | 5.47 | 5.51 | 5.45 | 8053 |
| 1734671700 | 5.44 | 0 | 0.00 | 5.475 | 5.49 | 5.38 | 54065 |
| 1734585300 | 5.44 | -0.02 | -0.37 | 5.4 | 5.45 | 5.34 | 84395 |
| 1734498900 | 5.46 | 0.06 | 1.11 | 5.43 | 5.515 | 5.4 | 44080 |
| 1734412500 | 5.4 | -0.01 | -0.18 | 5.4 | 5.49 | 5.37 | 22205 |
| 1734326100 | 5.41 | -0.11 | -1.99 | 5.48 | 5.51 | 5.38 | 54815 |
| 1734066900 | 5.5199999 | 0.03 | 0.55 | 5.4 | 5.5199999 | 5.39 | 54015 |
| 1733980500 | 5.49 | 0.06 | 1.10 | 5.53 | 5.5599999 | 5.3 | 85475 |
| 1733894100 | 5.43 | -0.03 | -0.55 | 5.46 | 5.53 | 5.41 | 49569 |
| 1733807700 | 5.46 | -0.1 | -1.80 | 5.54 | 5.55 | 5.41 | 52484 |
| 1733721300 | 5.5599999 | -0.05 | -0.89 | 5.62 | 5.63 | 5.5199999 | 19063 |
| 1733462100 | 5.61 | -0.01 | -0.18 | 5.655 | 5.655 | 5.55 | 40210 |
| 1733375700 | 5.62 | -0.03 | -0.44 | 5.615 | 5.7 | 5.57 | 40497 |
| 1733289300 | 5.6449999 | -0.08 | -1.40 | 5.745 | 5.745 | 5.58 | 31728 |
| 1733202900 | 5.725 | 0.07 | 1.33 | 5.695 | 5.76 | 5.67 | 26012 |
| 1733116500 | 5.65 | -0.07 | -1.22 | 5.74 | 5.74 | 5.65 | 16643 |
| 1732857300 | 5.72 | 0.02 | 0.35 | 5.74 | 5.8 | 5.67 | 65259 |
| 1732770900 | 5.7 | 0 | 0.00 | 5.73 | 5.73 | 5.61 | 11657 |
| 1732684500 | 5.7 | 0.06 | 1.06 | 5.655 | 5.8 | 5.63 | 143050 |
| 1732598100 | 5.64 | 0.14 | 2.55 | 5.65 | 5.67 | 5.5199999 | 259798 |
| 1732511700 | 5.5 | -0.02 | -0.36 | 5.48 | 5.62 | 5.48 | 123693 |
| 1732252500 | 5.5199999 | -0.09 | -1.60 | 5.6 | 5.615 | 5.41 | 118374 |
| 1732166100 | 5.61 | -0.09 | -1.58 | 5.61 | 5.66 | 5.5 | 32349 |
| 1732079700 | 5.7 | 0.06 | 1.06 | 5.69 | 5.71 | 5.62 | 25895 |
| 1731993300 | 5.64 | -0.2 | -3.42 | 5.85 | 5.89 | 5.64 | 39425 |
| 1731906900 | 5.84 | -0.01 | -0.17 | 5.82 | 5.84 | 5.76 | 13158 |
| 1731647700 | 5.85 | 0 | 0.00 | 5.83 | 5.88 | 5.73 | 41902 |
| 1731561300 | 5.85 | -0.12 | -2.01 | 5.96 | 5.96 | 5.84 | 32112 |
| 1731474900 | 5.97 | 0.06 | 1.02 | 5.95 | 6 | 5.82 | 35868 |
| 1731388500 | 5.91 | 0.06 | 1.03 | 5.86 | 5.98 | 5.84 | 74753 |
| 1731302100 | 5.85 | -0.05 | -0.85 | 5.845 | 5.9 | 5.76 | 55489 |
| 1731042900 | 5.9 | 0.06 | 1.03 | 5.95 | 6 | 5.84 | 72516 |
| 1730956500 | 5.84 | 0.11 | 1.92 | 5.66 | 5.91 | 5.62 | 84109 |
| 1730870100 | 5.73 | 0.09 | 1.60 | 5.7 | 5.75 | 5.6 | 82073 |
| 1730783700 | 5.64 | -0.01 | -0.18 | 5.62 | 5.66 | 5.62 | 21455 |
| 1730697300 | 5.65 | -0.01 | -0.09 | 5.7 | 5.71 | 5.62 | 57916 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
