Carindale Property Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 4.380 | 4.380 | 4.290 | 4.370 | 3.787 | 18,258 |
| 2024-06-06 | 4.330 | 4.390 | 4.330 | 4.390 | 3.804 | 1,238 |
| 2024-06-05 | 4.320 | 4.350 | 4.310 | 4.320 | 3.743 | 4,094 |
| 2024-06-04 | 4.320 | 4.320 | 4.310 | 4.320 | 3.743 | 4,177 |
| 2024-06-03 | 4.320 | 4.350 | 4.310 | 4.310 | 3.735 | 17,231 |
| 2024-05-31 | 4.330 | 4.330 | 4.300 | 4.300 | 3.726 | 2,966 |
| 2024-05-30 | 4.410 | 4.410 | 4.410 | 4.410 | 3.821 | 0 |
| 2024-05-29 | 4.320 | 4.410 | 4.320 | 4.410 | 3.821 | 3,130 |
| 2024-05-28 | 4.410 | 4.410 | 4.300 | 4.300 | 3.726 | 915 |
| 2024-05-27 | 4.290 | 4.410 | 4.290 | 4.410 | 3.821 | 4,691 |
| 2024-05-24 | 4.350 | 4.400 | 4.290 | 4.400 | 3.813 | 8,535 |
| 2024-05-23 | 4.400 | 4.400 | 4.360 | 4.360 | 3.778 | 4,617 |
| 2024-05-22 | 4.390 | 4.440 | 4.390 | 4.400 | 3.813 | 17,759 |
| 2024-05-21 | 4.360 | 4.410 | 4.360 | 4.360 | 3.778 | 4,577 |
| 2024-05-20 | 4.340 | 4.370 | 4.320 | 4.330 | 3.752 | 7,634 |
| 2024-05-17 | 4.350 | 4.350 | 4.350 | 4.350 | 3.769 | 689 |
| 2024-05-16 | 4.310 | 4.410 | 4.310 | 4.360 | 3.778 | 11,525 |
| 2024-05-15 | 4.350 | 4.350 | 4.310 | 4.340 | 3.761 | 2,754 |
| 2024-05-14 | 4.350 | 4.360 | 4.350 | 4.360 | 3.778 | 13,848 |
| 2024-05-13 | 4.395 | 4.405 | 4.350 | 4.380 | 3.795 | 2,076 |
| 2024-05-10 | 4.370 | 4.370 | 4.370 | 4.370 | 3.787 | 0 |
| 2024-05-09 | 4.380 | 4.380 | 4.350 | 4.370 | 3.787 | 8,021 |
| 2024-05-08 | 4.350 | 4.400 | 4.350 | 4.400 | 3.813 | 34,274 |
| 2024-05-07 | 4.360 | 4.370 | 4.360 | 4.360 | 3.778 | 524 |
| 2024-05-06 | 4.380 | 4.380 | 4.350 | 4.350 | 3.769 | 6 |
| 2024-05-03 | 4.320 | 4.410 | 4.310 | 4.410 | 3.821 | 12,338 |
| 2024-05-02 | 4.320 | 4.320 | 4.300 | 4.300 | 3.726 | 3,406 |
| 2024-05-01 | 4.350 | 4.350 | 4.340 | 4.350 | 3.769 | 10,886 |
| 2024-04-30 | 4.360 | 4.370 | 4.350 | 4.350 | 3.769 | 1,124 |
| 2024-04-29 | 4.350 | 4.350 | 4.340 | 4.350 | 3.769 | 18,723 |
| 2024-04-26 | 4.340 | 4.350 | 4.300 | 4.350 | 3.769 | 14,752 |
| 2024-04-24 | 4.340 | 4.350 | 4.330 | 4.340 | 3.761 | 14,321 |
| 2024-04-23 | 4.340 | 4.350 | 4.340 | 4.340 | 3.761 | 11,407 |
| 2024-04-22 | 4.340 | 4.350 | 4.330 | 4.335 | 3.756 | 8,264 |
| 2024-04-19 | 4.350 | 4.360 | 4.340 | 4.340 | 3.761 | 7,547 |
| 2024-04-18 | 4.340 | 4.350 | 4.325 | 4.340 | 3.761 | 16,434 |
| 2024-04-17 | 4.340 | 4.340 | 4.340 | 4.340 | 3.761 | 2,088 |
| 2024-04-16 | 4.330 | 4.350 | 4.300 | 4.340 | 3.761 | 14,822 |
| 2024-04-15 | 4.330 | 4.350 | 4.330 | 4.340 | 3.761 | 880 |
| 2024-04-12 | 4.340 | 4.350 | 4.330 | 4.330 | 3.752 | 7,685 |
| 2024-04-11 | 4.350 | 4.355 | 4.340 | 4.350 | 3.769 | 34,785 |
| 2024-04-10 | 4.340 | 4.340 | 4.340 | 4.340 | 3.761 | 0 |
| 2024-04-09 | 4.340 | 4.340 | 4.340 | 4.340 | 3.761 | 0 |
| 2024-04-08 | 4.350 | 4.390 | 4.340 | 4.340 | 3.761 | 1,813 |
| 2024-04-05 | 4.390 | 4.390 | 4.310 | 4.350 | 3.769 | 7,064 |
| 2024-04-04 | 4.320 | 4.400 | 4.290 | 4.400 | 3.813 | 4,668 |
| 2024-04-03 | 4.350 | 4.350 | 4.340 | 4.340 | 3.761 | 13,382 |
| 2024-04-02 | 4.400 | 4.400 | 4.370 | 4.400 | 3.813 | 2,097 |
| 2024-03-28 | 4.400 | 4.400 | 4.350 | 4.400 | 3.813 | 6,402 |
| 2024-03-27 | 4.330 | 4.360 | 4.330 | 4.340 | 3.761 | 95,181 |
| 2024-03-26 | 4.340 | 4.380 | 4.340 | 4.360 | 3.778 | 322 |
| 2024-03-25 | 4.380 | 4.380 | 4.380 | 4.380 | 3.795 | 3 |
| 2024-03-22 | 4.345 | 4.350 | 4.340 | 4.350 | 3.769 | 17,250 |
| 2024-03-21 | 4.320 | 4.350 | 4.320 | 4.350 | 3.769 | 32,680 |
| 2024-03-20 | 4.320 | 4.320 | 4.320 | 4.320 | 3.743 | 317 |
| 2024-03-19 | 4.310 | 4.320 | 4.310 | 4.320 | 3.743 | 662 |
| 2024-03-18 | 4.340 | 4.340 | 4.300 | 4.300 | 3.726 | 9 |
| 2024-03-15 | 4.320 | 4.350 | 4.300 | 4.310 | 3.735 | 506,970 |
| 2024-03-14 | 4.330 | 4.430 | 4.310 | 4.430 | 3.839 | 18,243 |
| 2024-03-13 | 4.300 | 4.350 | 4.270 | 4.330 | 3.752 | 189,941 |
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.