Cromwell Property Group Historical Data - CMW | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Cromwell Property Group (CMW)
Cromwell Property Group (CMW) Historical

Cromwell Property Group (CMW)

0.4025

-0.005

(-1.23%)

Closed April 26 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0025	-0.617283950617	0.405	0.41	0.39	1005318	0.40189062	DE
4	-0.0225	-5.29411764706	0.425	0.445	0.39	1213321	0.42309631	DE
12	-0.0125	-3.01204819277	0.415	0.4525	0.365	1674643	0.41791084	DE
26	0.0375	10.2739726027	0.365	0.475	0.31	2914755	0.41041799	DE
52	-0.1825	-31.1965811966	0.585	0.59	0.31	2843268	0.45148018	DE
156	-0.4675	-53.7356321839	0.87	0.955	0.31	3281782	0.70085699	DE
260	-0.7575	-65.3017241379	1.16	1.345	0.31	4465419	0.88704391	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.4074999	0.0024999	0.62	0.4099999	0.4099999	0.405	368939
1713852900	0.405	0.005	1.25	0.4	0.4099999	0.4	1394256
1713766500	0.4	0.0025	0.63	0.4	0.405	0.39	1161554
1713507300	0.3975	-0.005	-1.24	0.405	0.405	0.395	1097914
1713420900	0.4025	-0.0025	-0.62	0.405	0.4099999	0.4	1003925
1713334500	0.405	-0.01	-2.41	0.42	0.42	0.405	1254052
1713248100	0.415	-0.0125	-2.92	0.425	0.425	0.415	1370938
1713161700	0.4275	-0.0075	-1.72	0.435	0.435	0.425	1030948
1712902500	0.435	0.0025	0.58	0.43	0.435	0.43	594387
1712816100	0.4325	-0.0025	-0.57	0.435	0.44	0.43	1454929
1712729700	0.435	0	0.00	0.435	0.445	0.43	1632891
1712643300	0.435	0.005	1.16	0.43	0.435	0.43	346709
1712556900	0.43	0	0.00	0.43	0.44	0.43	1372422
1712294100	0.43	-0.0025	-0.58	0.43	0.435	0.425	793569
1712207700	0.4325	0.0025	0.58	0.43	0.44	0.43	754075
1712121300	0.43	-0.01	-2.27	0.44	0.44	0.425	1439329
1712034900	0.44	0.0075	1.73	0.43	0.44	0.425	1959623
1711602900	0.4325	0.0025	0.58	0.425	0.445	0.425	2809324
1711516500	0.43	0	0.00	0.425	0.43	0.42	2316714
1711430100	0.43	-0.0025	-0.58	0.435	0.435	0.425	2198282
1711343700	0.4325	-0.0025	-0.57	0.435	0.44	0.43	1505363
1711084500	0.435	-0.0075	-1.69	0.44	0.44	0.43	765875
1710998100	0.4425	-0.0025	-0.56	0.45	0.4525	0.435	3118815
1710911700	0.445	-0.005	-1.11	0.445	0.45	0.435	2020444
1710825300	0.45	0.02	4.65	0.43	0.45	0.425	3222075
1710738900	0.43	0	0.00	0.435	0.435	0.42	396472
1710479700	0.43	-0.005	-1.15	0.43	0.435	0.42	5308494
1710393300	0.435	-0.005	-1.14	0.44	0.44	0.43	821412
1710306900	0.44	-0.0025	-0.56	0.44	0.445	0.435	960955
1710220500	0.4425	0.0125	2.91	0.44	0.445	0.43	1416805
1710134100	0.43	-0.0025	-0.58	0.44	0.44	0.4175	2875470
1709874900	0.4325	0.0075	1.76	0.425	0.435	0.425	1420483
1709788500	0.425	-0.01	-2.30	0.44	0.44	0.42	1560929
1709702100	0.435	0.005	1.16	0.425	0.435	0.42	1159461
1709615700	0.43	-0.01	-2.27	0.44	0.44	0.42	2336495
1709529300	0.44	0.02	4.76	0.42	0.4425	0.415	3053679
1709270100	0.42	0.025	6.33	0.4	0.42	0.4	2321051
1709183700	0.395	0.0025	0.64	0.39	0.405	0.38	2468304
1709097300	0.3925	0.0025	0.64	0.39	0.395	0.38	2755226
1709010900	0.39	-0.0075	-1.89	0.4	0.4	0.385	2157165
1708924500	0.3975	-0.0075	-1.85	0.395	0.4	0.39	1020849
1708665300	0.405	0.0125	3.18	0.4	0.405	0.3925	1760419
1708578900	0.3925	0.0075	1.95	0.39	0.4	0.38	2659546
1708492500	0.385	0.0075	1.99	0.38	0.385	0.365	2304678
1708406100	0.3775	-0.0125	-3.21	0.385	0.39	0.375	1815078
1708319700	0.39	-0.0125	-3.11	0.4	0.4	0.385	3013232
1708060500	0.4025	0.0025	0.63	0.395	0.4074999	0.395	2158975
1707974100	0.4	0.0025	0.63	0.395	0.4	0.3925	970788
1707887700	0.3975	-0.01	-2.45	0.4	0.4025	0.395	1732605
1707801300	0.4074999	0	0.00	0.405	0.4125	0.405	663325
1707714900	0.4074999	-0.0075	-1.81	0.415	0.415	0.405	827716
1707455700	0.415	0.015	3.75	0.405	0.415	0.4	1396157
1707369300	0.4	0.0025	0.63	0.395	0.4099999	0.395	1143810
1707282900	0.3975	0.0025	0.63	0.395	0.4	0.39	1637338
1707196500	0.395	-0.01	-2.47	0.4	0.4	0.3875	1652461
1707110100	0.405	-0.01	-2.41	0.4099999	0.415	0.4	1439545
1706850900	0.415	0.0050001	1.22	0.415	0.42	0.4099999	1339927
1706764500	0.4099999	-0.005	-1.20	0.415	0.415	0.405	1593071
1706678100	0.415	0.0050001	1.22	0.415	0.42	0.4074999	2011786
1706591700	0.4099999	0.0099999	2.50	0.4	0.415	0.4	1890023
1706505300	0.4	0.01	2.56	0.385	0.405	0.385	2692314
1706159700	0.39	0.0025	0.65	0.385	0.395	0.385	2943108

Cromwell Property

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions