Carindale Property Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 4.400 | 4.420 | 4.395 | 4.420 | 3.951 | 22,877 |
| 2024-08-30 | 4.400 | 4.400 | 4.350 | 4.350 | 3.889 | 21,497 |
| 2024-08-29 | 4.360 | 4.360 | 4.350 | 4.350 | 3.889 | 11,632 |
| 2024-08-28 | 4.365 | 4.365 | 4.350 | 4.350 | 3.889 | 341 |
| 2024-08-27 | 4.370 | 4.370 | 4.340 | 4.350 | 3.889 | 1,973 |
| 2024-08-26 | 4.340 | 4.410 | 4.330 | 4.330 | 3.871 | 3,829 |
| 2024-08-23 | 4.330 | 4.330 | 4.300 | 4.310 | 3.853 | 10,212 |
| 2024-08-22 | 4.330 | 4.440 | 4.330 | 4.330 | 3.871 | 16,353 |
| 2024-08-21 | 4.220 | 4.300 | 4.220 | 4.300 | 3.844 | 1,548 |
| 2024-08-20 | 4.230 | 4.240 | 4.210 | 4.210 | 3.763 | 9,147 |
| 2024-08-19 | 4.280 | 4.280 | 4.250 | 4.270 | 3.817 | 6,610 |
| 2024-08-16 | 4.265 | 4.320 | 4.265 | 4.280 | 3.826 | 31,589 |
| 2024-08-15 | 4.230 | 4.230 | 4.230 | 4.230 | 3.781 | 414 |
| 2024-08-14 | 4.280 | 4.310 | 4.250 | 4.310 | 3.853 | 10,092 |
| 2024-08-13 | 4.290 | 4.290 | 4.250 | 4.250 | 3.799 | 2,184 |
| 2024-08-12 | 4.300 | 4.300 | 4.270 | 4.300 | 3.844 | 1,318 |
| 2024-08-09 | 4.200 | 4.200 | 4.200 | 4.200 | 3.754 | 0 |
| 2024-08-08 | 4.240 | 4.240 | 4.200 | 4.200 | 3.754 | 13,845 |
| 2024-08-07 | 4.330 | 4.330 | 4.240 | 4.250 | 3.799 | 4,942 |
| 2024-08-06 | 4.300 | 4.330 | 4.280 | 4.330 | 3.871 | 17,706 |
| 2024-08-05 | 4.270 | 4.270 | 4.240 | 4.250 | 3.799 | 36,430 |
| 2024-08-02 | 4.300 | 4.300 | 4.260 | 4.300 | 3.844 | 4,869 |
| 2024-08-01 | 4.300 | 4.300 | 4.260 | 4.300 | 3.844 | 14,686 |
| 2024-07-31 | 4.260 | 4.300 | 4.260 | 4.300 | 3.844 | 5,907 |
| 2024-07-30 | 4.230 | 4.270 | 4.230 | 4.270 | 3.817 | 3,458 |
| 2024-07-29 | 4.230 | 4.230 | 4.230 | 4.230 | 3.781 | 39 |
| 2024-07-26 | 4.250 | 4.250 | 4.220 | 4.220 | 3.772 | 3,408 |
| 2024-07-25 | 4.250 | 4.250 | 4.240 | 4.240 | 3.790 | 3,012 |
| 2024-07-24 | 4.250 | 4.250 | 4.250 | 4.250 | 3.799 | 705 |
| 2024-07-23 | 4.270 | 4.270 | 4.240 | 4.240 | 3.790 | 211 |
| 2024-07-22 | 4.210 | 4.210 | 4.190 | 4.210 | 3.763 | 85,332 |
| 2024-07-19 | 4.210 | 4.210 | 4.210 | 4.210 | 3.763 | 606 |
| 2024-07-18 | 4.210 | 4.260 | 4.200 | 4.200 | 3.754 | 28,806 |
| 2024-07-17 | 4.250 | 4.260 | 4.220 | 4.220 | 3.772 | 31,803 |
| 2024-07-16 | 4.290 | 4.290 | 4.250 | 4.250 | 3.799 | 4,571 |
| 2024-07-15 | 4.210 | 4.300 | 4.210 | 4.300 | 3.844 | 2,611 |
| 2024-07-12 | 4.220 | 4.260 | 4.210 | 4.210 | 3.763 | 79,090 |
| 2024-07-11 | 4.210 | 4.230 | 4.210 | 4.230 | 3.781 | 542 |
| 2024-07-10 | 4.180 | 4.200 | 4.150 | 4.200 | 3.754 | 7,675 |
| 2024-07-09 | 4.210 | 4.240 | 4.180 | 4.180 | 3.737 | 1,582 |
| 2024-07-08 | 4.220 | 4.240 | 4.180 | 4.200 | 3.754 | 2,674 |
| 2024-07-05 | 4.230 | 4.230 | 4.220 | 4.220 | 3.772 | 747 |
| 2024-07-04 | 4.130 | 4.240 | 4.120 | 4.230 | 3.781 | 2,133 |
| 2024-07-03 | 4.140 | 4.180 | 4.100 | 4.120 | 3.683 | 2,258 |
| 2024-07-02 | 4.240 | 4.240 | 4.130 | 4.130 | 3.692 | 11,344 |
| 2024-07-01 | 4.285 | 4.285 | 4.230 | 4.230 | 3.781 | 4,555 |
| 2024-06-28 | 4.380 | 4.380 | 4.230 | 4.230 | 3.781 | 10,020 |
| 2024-06-27 | 4.350 | 4.350 | 4.220 | 4.280 | 3.826 | 41,690 |
| 2024-06-26 | 4.410 | 4.420 | 4.370 | 4.420 | 3.830 | 35,102 |
| 2024-06-25 | 4.340 | 4.390 | 4.300 | 4.390 | 3.804 | 9,767 |
| 2024-06-24 | 4.330 | 4.370 | 4.300 | 4.300 | 3.726 | 2,497 |
| 2024-06-21 | 4.350 | 4.440 | 4.340 | 4.390 | 3.804 | 14,007 |
| 2024-06-20 | 4.320 | 4.350 | 4.290 | 4.350 | 3.769 | 2,265 |
| 2024-06-19 | 4.310 | 4.350 | 4.260 | 4.350 | 3.769 | 18,774 |
| 2024-06-18 | 4.300 | 4.350 | 4.280 | 4.350 | 3.769 | 2,669 |
| 2024-06-17 | 4.300 | 4.300 | 4.260 | 4.270 | 3.700 | 9,274 |
| 2024-06-14 | 4.320 | 4.340 | 4.300 | 4.300 | 3.726 | 8,739 |
| 2024-06-13 | 4.270 | 4.350 | 4.260 | 4.350 | 3.769 | 11,837 |
| 2024-06-12 | 4.300 | 4.300 | 4.290 | 4.290 | 3.717 | 3,811 |
| 2024-06-11 | 4.380 | 4.380 | 4.300 | 4.300 | 3.726 | 2,641 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.1494 AUD |
| 2025-12-30 | 0.1494 AUD |
| 2025-06-27 | 0.1423 AUD |
| 2024-12-30 | 0.1423 AUD |
| 2024-06-27 | 0.1355 AUD |
| 2023-12-28 | 0.1355 AUD |
| 2023-06-29 | 0.1313 AUD |
| 2022-12-29 | 0.2625 AUD |
| 2022-06-29 | 0.1250 AUD |
| 2021-12-30 | 0.1250 AUD |
| 2021-06-29 | 0.1150 AUD |
| 2020-12-30 | 0.1150 AUD |
| 2019-12-30 | 0.1810 AUD |
| 2019-06-27 | 0.1810 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.