|
New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available. |
Currently Thu 24-May-16 10:40:16 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(CWP) CEDAR WOODS PROPERTIES LIMITED Daily Prices Page 26...
|
TOC    Company Info for CWP    Limits |
Company Details for (CWP) CEDAR WOODS PROPERTIES LIMITED
Listing Code
| CWP
|
Listing Name
| CEDAR WOODS PROPERTIES LIMITED
|
GICS Sector
| Real Estate Management & Development
|
ISIN Name
| CEDAR WOODS PROP.
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000CWP1 |
Maximum Price date available .. Wednesday 15th May 2024 Latest price with VOLUME for CWP .. Wednesday 15th May 2024
CWP is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 1
| 0.0 |
MAX
| ###
| 3,092,621
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for CWP    Bottom |
End of day Prices (full format), 150 Days for (CWP) CEDAR WOODS PROPERTIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.3 |
2009-Apr-21 Tue
| 1
| 1
| ###
| 1
| 763,479
| ###
| 74.0
| 74.0
| ### |
2009-Apr-20 Mon
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2009-Apr-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Apr-16 Thu
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2009-Apr-15 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Apr-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-09 Thu
| ###
| ###
| ###
| ###
|
|
| 63.2
| 63.2
| 0.0 |
2009-Apr-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Apr-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Apr-06 Mon
| ###
| ###
| ###
| ###
| 4,970
| 0
| 2.5
| 2.5
| 0.0 |
2009-Apr-03 Fri
| 1
| 1
| 1
| 1
|
|
| 67.3
| 67.3
| ### |
2009-Apr-02 Thu
| 1.2
| 1.2
| 1
| 1
| 228,746
| 251,620
| 1.1
| 1.1
| ### |
2009-Apr-01 Wed
| ###
| ###
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2009-Mar-31 Tue
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-24 Tue
| 1
| 1
| 1
| 1
| 0
|
|
|
| ### |
2009-Mar-23 Mon
| ###
| 1
| ###
| 1
|
|
| 91.9
| 91.9
| ### |
2009-Mar-20 Fri
| 1
| 1
| 1
| 1
| 0
|
|
|
| ### |
2009-Mar-19 Thu
| 1
| 1
| 1
| 1
| 0
|
|
|
| ### |
2009-Mar-18 Wed
| 1
| 1
| 1
| 1
| 0
|
|
|
| ### |
2009-Mar-17 Tue
| 1
| 1
| 1
| 1
| 47,454
| 47,454
| ###
| ###
| ### |
2009-Mar-16 Mon
| 1
| 1
| 1
| 1
| 8,546
| 8,546
| 64.2
| 64.2
| ### |
2009-Mar-13 Fri
| 0.87
| 0.87
| 0.87
| 0.87
| 0
|
|
|
| 0.1 |
2009-Mar-12 Thu
| 0.87
| 0.87
| 0.87
| 0.87
|
|
| ###
| ###
| 0.1 |
2009-Mar-11 Wed
| 0.86
| 0.86
| 0.85
| 0.85
| 19,673
| 16,820
| 27.0
| 27.0
| ### |
2009-Mar-10 Tue
| ###
| ###
| ###
| ###
| 8,627
| 0
| 72.9
| 72.9
| 0.0 |
2009-Mar-09 Mon
| ###
| ###
| ###
| ###
| 25,973
| 0
| ###
| ###
| 0.0 |
2009-Mar-06 Fri
| ###
| ###
| ###
| ###
| 959
| 0
| ###
| ###
| 0.0 |
2009-Mar-05 Thu
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2009-Mar-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-03 Tue
| ###
| ###
| 0.86
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2009-Mar-02 Mon
| 1
| 1
| ###
| ###
| 1,454
| 727
| ###
| ###
| 0.0 |
2009-Feb-27 Fri
| ###
| 1
| ###
| 1
| 23,586
| ###
| 96.9
| 96.9
| ### |
2009-Feb-26 Thu
| 0.89
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-25 Wed
| 0.88
| 0.88
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2009-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-23 Mon
| ###
| ###
| ###
| ###
| 78
| 0
| 79.0
| 79.0
| 0.0 |
2009-Feb-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-13 Fri
| ###
| ###
| ###
| ###
| 7,922
| 0
| 63.1
| 63.1
| 0.0 |
2009-Feb-12 Thu
| ###
| ###
| ###
| ###
| 62,177
| 0
| 67.1
| 67.1
| 0.0 |
2009-Feb-11 Wed
| ###
| ###
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2009-Feb-10 Tue
| 0.86
| 1
| 0.85
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-06 Fri
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-04 Wed
| ###
| ###
| ###
| ###
|
|
| 41.2
| 41.2
| 0.0 |
2009-Feb-03 Tue
| 1
| 1
| 1
| 1
| 0
|
|
|
| ### |
2009-Feb-02 Mon
| 1.085
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2009-Jan-30 Fri
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2009-Jan-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-27 Tue
| 1.2
| 1.2
| 1.2
| 1.2
| 0
|
|
|
| 0.1 |
2009-Jan-23 Fri
| 1.2
| 1.2
| 1.2
| 1.2
| 0
|
|
|
| 0.1 |
2009-Jan-22 Thu
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| 76.2
| 76.2
| 0.1 |
2009-Jan-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-20 Tue
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2009-Jan-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2009-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2009-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2009-Jan-13 Tue
| ###
| ###
| ###
| ###
| 24,327
| 0
| ###
| ###
| 0.0 |
2009-Jan-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-08 Thu
| ###
| ###
| ###
| ###
| 1,556
| 0
| ###
| ###
| 0.0 |
2009-Jan-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-06 Tue
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2009-Jan-05 Mon
| ###
| ###
| ###
| ###
| 1,423
| 0
| ###
| ###
| 0.0 |
2009-Jan-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-31 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-29 Mon
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2008-Dec-24 Wed
| 0.88
| ###
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-23 Tue
| ###
| ###
| 0.88
| 0.88
|
|
| 24.3
| 24.3
| 0.1 |
2008-Dec-22 Mon
| ###
| ###
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-17 Wed
| ###
| 1
| ###
| ###
| 23,341
| 11,670
| ###
| ###
| 0.0 |
2008-Dec-16 Tue
| 1
| 1
| 1
| 1
| 0
|
|
|
| ### |
2008-Dec-15 Mon
| 1
| 1
| 1
| 1
| 0
|
|
|
| ### |
2008-Dec-12 Fri
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2008-Dec-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-10 Wed
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2008-Dec-09 Tue
| ###
| ###
| ###
| ###
| 19,444
| 0
| 76.3
| 76.3
| 0.0 |
2008-Dec-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2008-Dec-02 Tue
| ###
| 1.2
| ###
| ###
| 28,556
| ###
| 12.8
| 12.8
| 0.0 |
2008-Dec-01 Mon
| 1
| 1
| 1
| 1
|
|
| 74.1
| 74.1
| ### |
2008-Nov-28 Fri
| ###
| ###
| ###
| ###
| 3,555
| 0
| 66.2
| 66.2
| 0.0 |
2008-Nov-27 Thu
| ###
| ###
| ###
| ###
| 3,643
| 0
| ###
| ###
| 0.0 |
2008-Nov-26 Wed
| ###
| ###
| ###
| ###
| 23,122
| 0
| 34.3
| 34.3
| 0.0 |
2008-Nov-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-21 Fri
| 1.2
| 1.21
| 1.2
| 1.2
| 33,172
| 39,972
| 67.6
| 67.6
| 0.1 |
2008-Nov-20 Thu
| ###
| ###
| ###
| ###
| 45,350
| 0
| 77.9
| 77.9
| 0.0 |
2008-Nov-19 Wed
| 1.4
| 1.4
| 1.4
| 1.4
| 357
| ###
| 84.9
| 84.9
| ### |
2008-Nov-18 Tue
| 1.4
| 1.4
| 1.4
| 1.4
| 11,643
| ###
| ###
| ###
| ### |
2008-Nov-17 Mon
| 1.5
| 1.5
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2008-Nov-14 Fri
| ###
| ###
| 1.5
| 1.5
| 43,689
| ###
| ###
| ###
| 0.1 |
2008-Nov-13 Thu
| ###
| 1.655
| ###
| ###
| 37,143
| ###
| 83.0
| 83.0
| 0.0 |
2008-Nov-12 Wed
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2008-Nov-11 Tue
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2008-Nov-10 Mon
| 1.75
| 1.8
| 1.75
| 1.8
|
|
| 88.8
| 88.8
| 0.1 |
2008-Nov-07 Fri
| 1.85
| ###
| 1.85
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2008-Nov-06 Thu
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2008-Nov-05 Wed
| 1.78
| 1.855
| 1.78
| 1.85
|
|
| 81.6
| 81.6
| 0.1 |
2008-Nov-04 Tue
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| 67.2
| 67.2
| 0.1 |
2008-Nov-03 Mon
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2008-Oct-31 Fri
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| 63.1
| 63.1
| 0.1 |
2008-Oct-30 Thu
| ###
| 1.655
| ###
| ###
| 24,680
| 20,422
| 62.7
| 62.7
| 0.0 |
2008-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-28 Tue
| 1.71
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-27 Mon
| 1.71
| 1.71
| 1.71
| 1.71
| 0
|
|
|
| 0.1 |
2008-Oct-24 Fri
| 1.71
| 1.71
| 1.71
| 1.71
|
|
| ###
| ###
| 0.1 |
2008-Oct-23 Thu
| 1.71
| 1.71
| 1.71
| 1.71
|
|
| ###
| ###
| 0.1 |
2008-Oct-22 Wed
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| 78.9
| 78.9
| ### |
2008-Oct-21 Tue
| 1.88
| 1.88
| 1.88
| 1.88
| 0
|
|
|
| 0.1 |
2008-Oct-20 Mon
| 1.88
| 1.88
| 1.88
| 1.88
|
|
| ###
| ###
| 0.1 |
2008-Oct-17 Fri
| 1.88
| 1.88
| 1.88
| 1.88
| 0
|
|
|
| 0.1 |
2008-Oct-16 Thu
| 1.88
| 1.88
| 1.88
| 1.88
| 0
|
|
|
| 0.1 |
2008-Oct-15 Wed
| 1.88
| 1.88
| 1.88
| 1.88
|
|
| ###
| ###
| 0.1 |
2008-Oct-14 Tue
| 1.87
| 1.88
| 1.87
| 1.88
|
|
| ###
| ###
| 0.1 |
2008-Oct-13 Mon
| ###
| ###
| ###
| 1.86
|
|
| ###
| ###
| 0.1 |
2008-Oct-10 Fri
| ###
| ###
| ###
| ###
| 13,450
| 0
| 51.4
| 51.4
| 0.0 |
2008-Oct-09 Thu
| 1.86
| ###
| 1.86
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-08 Wed
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2008-Oct-07 Tue
| 2
| 2
| 2
| 2
|
|
| 63.0
| 63.0
| 0.1 |
2008-Oct-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-02 Thu
| ###
| ###
| ###
| ###
| 6,750
| 0
| ###
| ###
| 0.0 |
2008-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2008-Sep-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-29 Mon
| ###
| ###
| ###
| ###
| 9,177
| 0
| ###
| ###
| 0.0 |
2008-Sep-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-25 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-23 Tue
| ###
| ###
| ###
| ###
| 20,954
| 0
| ###
| ###
| 0.0 |
2008-Sep-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-16 10:40:16 thru 2024-05-16 10:40:16 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|