Stock listing
ASX:CWP Cedar Woods Properties Limited Share Price
Follow Cedar Woods Properties Limited into a list and get an email when it puts out news.
Share price · ASX:CWP
$6.14 AUD +0.08 (+1.3%)
Close on Oct 30, 2026
- Day range
- $6.10 – $6.40 AUDOct 30, 2026
- Volume
- 114,312 sharesOct 30, 2026
- Market cap
- $524.9M AUDAt the close on Oct 30, 2026 · price × 85.48M shares outstanding
- 52-week range
- $5.74 – $9.20 AUDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $1.17M AUDMedian day 150,854 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · ASX:CWP · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $6.14 | +0.08 | +1.3% | $6.40 | $6.40 | $6.10 | 114,312 | |
| $6.06 | +0.07 | +1.2% | $6.11 | $6.17 | $6.05 | 224,732 | |
| $5.99 | -0.32 | -5.1% | $6.31 | $6.32 | $5.98 | 442,786 | |
| $6.31 | +0.17 | +2.8% | $6.18 | $6.43 | $6.15 | 173,482 | |
| $6.14 | +0.12 | +2.0% | $6.06 | $6.21 | $5.98 | 146,757 | |
| $6.02 | +0.07 | +1.2% | $5.95 | $6.06 | $5.95 | 198,779 | |
| $5.95 | -0.02 | -0.3% | $6.04 | $6.04 | $5.90 | 80,116 | |
| $5.97 | +0.07 | +1.2% | $5.97 | $6.00 | $5.895 | 130,261 | |
| $5.90 | 0.00 | 0.0% | $5.90 | $5.935 | $5.86 | 160,732 | |
| $5.90 | +0.02 | +0.3% | $5.89 | $5.96 | $5.83 | 163,124 | |
| $5.88 | -0.05 | -0.8% | $6.05 | $6.05 | $5.84 | 216,575 | |
| $5.93 | +0.08 | +1.4% | $5.90 | $5.98 | $5.74 | 358,089 | |
| $5.85 | -0.03 | -0.5% | $5.96 | $5.98 | $5.85 | 119,979 | |
| $5.88 | -0.07 | -1.2% | $5.95 | $5.95 | $5.81 | 630,996 | |
| $5.95 | -0.17 | -2.8% | $6.17 | $6.17 | $5.95 | 116,427 | |
| $6.12 | -0.02 | -0.3% | $6.14 | $6.19 | $6.07 | 161,657 | |
| $6.14 | -0.04 | -0.6% | $6.19 | $6.20 | $6.10 | 75,402 | |
| $6.18 | +0.03 | +0.5% | $6.15 | $6.24 | $6.12 | 145,168 | |
| $6.15 | +0.12 | +2.0% | $6.07 | $6.20 | $6.07 | 121,110 | |
| $6.03 | -0.05 | -0.8% | $6.07 | $6.11 | $6.01 | 119,232 | |
| $6.08 | +0.03 | +0.5% | $6.08 | $6.11 | $6.01 | 159,402 | |
| $6.05 | -0.23 | -3.7% | $6.23 | $6.23 | $6.05 | 186,203 | |
| $6.28 | -0.20 | -3.1% | $6.16 | $6.32 | $6.12 | 168,738 | |
| $6.48 | +0.03 | +0.5% | $6.46 | $6.50 | $6.45 | 116,506 | |
| $6.45 | +0.05 | +0.8% | $6.43 | $6.50 | $6.39 | 165,938 | |
| $6.40 | -0.13 | -2.0% | $6.49 | $6.49 | $6.40 | 174,275 | |
| $6.53 | -0.02 | -0.3% | $6.54 | $6.55 | $6.44 | 320,160 | |
| $6.55 | +0.02 | +0.3% | $6.56 | $6.62 | $6.55 | 195,423 | |
| $6.53 | +0.04 | +0.6% | $6.56 | $6.59 | $6.515 | 146,967 | |
| $6.49 | -0.07 | -1.1% | $6.55 | $6.56 | $6.49 | 100,760 | |
| $6.56 | -0.10 | -1.5% | $6.71 | $6.76 | $6.53 | 278,162 | |
| $6.66 | +0.13 | +2.0% | $6.64 | $6.66 | $6.53 | 395,830 | |
| $6.53 | +0.03 | +0.5% | $6.50 | $6.60 | $6.45 | 171,889 | |
| $6.50 | -0.07 | -1.1% | $6.53 | $6.62 | $6.47 | 225,392 | |
| $6.57 | +0.07 | +1.1% | $6.51 | $6.63 | $6.49 | 226,550 | |
| $6.50 | -0.05 | -0.8% | $6.78 | $6.78 | $6.46 | 133,929 | |
| $6.55 | -0.11 | -1.7% | $6.80 | $6.80 | $6.51 | 184,786 | |
| $6.66 | -0.07 | -1.0% | $6.80 | $6.80 | $6.62 | 340,329 | |
| $6.73 | -0.10 | -1.5% | $6.85 | $6.85 | $6.72 | 113,317 | |
| $6.83 | 0.00 | 0.0% | $6.82 | $6.91 | $6.80 | 120,550 | |
| $6.83 | +0.04 | +0.6% | $6.84 | $6.91 | $6.80 | 139,286 | |
| $6.79 | -0.10 | -1.5% | $6.89 | $6.94 | $6.71 | 201,183 | |
| $6.89 | -0.01 | -0.1% | $7.00 | $7.09 | $6.89 | 145,118 | |
| $6.90 | -0.16 | -2.3% | $7.05 | $7.05 | $6.89 | 238,448 | |
| $7.06 | -0.30 | -4.1% | $7.44 | $7.44 | $7.05 | 145,682 | |
| $7.36 | -0.28 | -3.7% | $7.58 | $7.62 | $7.32 | 107,641 | |
| $7.64 | -0.15 | -1.9% | $7.85 | $7.90 | $7.55 | 118,334 | |
| $7.79 | +0.06 | +0.8% | $7.75 | $7.90 | $7.75 | 260,120 | |
| $7.73 | +0.53 | +7.4% | $7.64 | $8.06 | $7.64 | 368,565 | |
| $7.20 | -0.10 | -1.4% | $7.44 | $7.44 | $7.15 | 150,854 | |
| $7.30 | +0.19 | +2.7% | $7.05 | $7.34 | $7.03 | 116,185 | |
| $7.11 | -0.04 | -0.6% | $7.15 | $7.17 | $7.05 | 116,887 | |
| $7.15 | +0.15 | +2.1% | $7.10 | $7.34 | $7.10 | 131,905 | |
| $7.00 | 0.00 | 0.0% | $7.05 | $7.08 | $6.98 | 58,978 | |
| $7.00 | -0.15 | -2.1% | $7.19 | $7.19 | $6.955 | 68,029 | |
| $7.15 | +0.06 | +0.8% | $7.10 | $7.19 | $7.10 | 50,898 | |
| $7.09 | +0.03 | +0.4% | $7.085 | $7.20 | $7.02 | 93,870 | |
| $7.06 | -0.07 | -1.0% | $7.11 | $7.11 | $6.95 | 142,317 | |
| $7.13 | +0.06 | +0.8% | $7.08 | $7.24 | $7.08 | 85,435 | |
| $7.07 | -0.09 | -1.3% | $7.09 | $7.11 | $6.94 | 137,995 | |
| $7.16 | +0.24 | +3.5% | $6.91 | $7.25 | $6.88 | 174,114 | |
| $6.92 | -0.08 | -1.1% | $7.00 | $7.00 | $6.90 | 93,840 | |
| $7.00 | +0.02 | +0.3% | $7.00 | $7.02 | $6.92 | 237,578 | |
| $6.98 | +0.13 | +1.9% | $6.91 | $6.98 | $6.85 | 244,319 | |
| $6.85 | -0.16 | -2.3% | $7.08 | $7.08 | $6.80 | 222,551 | |
| $7.01 | +0.08 | +1.2% | $6.92 | $7.08 | $6.91 | 47,770 | |
| $6.93 | -0.12 | -1.7% | $7.05 | $7.05 | $6.82 | 239,408 |
- Ticker
- ASX:CWP
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property development & homebuilding
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Oct 26, 2026
FY27 First Quarter Operational Update
Latest deck · Aug 25, 2026
FY2026 Earnings Presentation
Earnings · 27 slides
Latest news
FY27 First Quarter Operational Update
Oct 26, 2026
Closed $6.31 (+2.8%) on Oct 27, 2026
FY26 Full Year Results Presentation
Aug 24, 2026
Closed $7.73 (+7.4%) on Aug 25, 2026
FY26 Full Year Results Announcement
Aug 24, 2026
Closed $7.73 (+7.4%) on Aug 25, 2026
Acquisitions & Operational Update
Jun 4, 2026
Closed $6.64 (+1.1%) on Jun 5, 2026
FY26 Third Quarter Update
Apr 29, 2026
Closed $7.42 (+3.2%) on Apr 30, 2026
2026 Half Year Results Report
Feb 24, 2026
Closed $8.60 (+5.8%) on Feb 25, 2026
H1 FY26 Financial Results Announcement & Guidance Upgrade
Feb 23, 2026
Closed $8.13 (+2.1%) on Feb 24, 2026
Appendix 4D - Half Year ended 31 December 2025
Feb 23, 2026
Closed $8.13 (+2.1%) on Feb 24, 2026
H1 FY26 Financial Results Presentation
Feb 23, 2026
Closed $8.13 (+2.1%) on Feb 24, 2026
FY26 Earnings Guidance Upgrade
Dec 16, 2025
Closed $8.80 (+10.0%) on Dec 17, 2025
Decks
FY2026 Earnings Presentation
Earnings · 27 slides · Aug 25, 2026
H1 FY26 Earnings Presentation
Earnings · 28 slides · Feb 24, 2026
Shareholder Meeting (November 2025)
Shareholder meeting · 26 slides · Nov 5, 2025
FY2025 Earnings Presentation
Earnings · 32 slides · Aug 26, 2025
Cedar Woods Properties Limited on 6ix
- Sector
- Real estate
- News releases
- 10 in the last 12 months · 165 in all · newest Oct 26, 2026 · oldest 2016
- Decks
- 105 decks · latest Aug 25, 2026
Log in to ask 6ix AI your own questions about Cedar Woods Properties Limited.