Carindale Property Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 4.330 | 4.400 | 4.330 | 4.400 | 3.813 | 5,190 |
| 2024-03-11 | 4.300 | 4.320 | 4.275 | 4.310 | 3.735 | 3,316 |
| 2024-03-08 | 4.300 | 4.330 | 4.300 | 4.320 | 3.743 | 20,098 |
| 2024-03-07 | 4.290 | 4.290 | 4.290 | 4.290 | 3.717 | 0 |
| 2024-03-06 | 4.290 | 4.300 | 4.250 | 4.290 | 3.717 | 6,968 |
| 2024-03-05 | 4.280 | 4.280 | 4.280 | 4.280 | 3.709 | 0 |
| 2024-03-04 | 4.270 | 4.390 | 4.270 | 4.280 | 3.709 | 14,041 |
| 2024-03-01 | 4.270 | 4.330 | 4.270 | 4.330 | 3.752 | 8,510 |
| 2024-02-29 | 4.300 | 4.330 | 4.270 | 4.330 | 3.752 | 57,497 |
| 2024-02-28 | 4.300 | 4.320 | 4.290 | 4.320 | 3.743 | 20,859 |
| 2024-02-27 | 4.340 | 4.340 | 4.260 | 4.300 | 3.726 | 58,320 |
| 2024-02-26 | 4.300 | 4.340 | 4.300 | 4.340 | 3.761 | 5,820 |
| 2024-02-23 | 4.360 | 4.360 | 4.300 | 4.300 | 3.726 | 21,311 |
| 2024-02-22 | 4.410 | 4.410 | 4.280 | 4.360 | 3.778 | 16,396 |
| 2024-02-21 | 4.330 | 4.430 | 4.330 | 4.430 | 3.839 | 43,953 |
| 2024-02-20 | 4.360 | 4.400 | 4.310 | 4.330 | 3.752 | 10,797 |
| 2024-02-19 | 4.410 | 4.410 | 4.380 | 4.410 | 3.821 | 12,605 |
| 2024-02-16 | 4.400 | 4.410 | 4.290 | 4.410 | 3.821 | 10,186 |
| 2024-02-15 | 4.420 | 4.420 | 4.420 | 4.420 | 3.830 | 0 |
| 2024-02-14 | 4.330 | 4.420 | 4.270 | 4.420 | 3.830 | 385 |
| 2024-02-13 | 4.340 | 4.390 | 4.340 | 4.360 | 3.778 | 32,248 |
| 2024-02-12 | 4.250 | 4.330 | 4.200 | 4.330 | 3.752 | 25,194 |
| 2024-02-09 | 4.240 | 4.240 | 4.240 | 4.240 | 3.674 | 1,743 |
| 2024-02-08 | 4.200 | 4.240 | 4.200 | 4.240 | 3.674 | 5,872 |
| 2024-02-07 | 4.240 | 4.260 | 4.220 | 4.220 | 3.657 | 37,555 |
| 2024-02-06 | 4.160 | 4.170 | 4.150 | 4.170 | 3.613 | 18,115 |
| 2024-02-05 | 4.190 | 4.190 | 4.120 | 4.120 | 3.570 | 8,610 |
| 2024-02-02 | 4.190 | 4.200 | 4.140 | 4.160 | 3.605 | 21,874 |
| 2024-02-01 | 4.150 | 4.200 | 4.150 | 4.200 | 3.639 | 12,593 |
| 2024-01-31 | 4.120 | 4.360 | 4.120 | 4.200 | 3.639 | 87,000 |
| 2024-01-30 | 4.050 | 4.150 | 4.050 | 4.100 | 3.553 | 58,077 |
| 2024-01-29 | 4.080 | 4.080 | 4.020 | 4.020 | 3.483 | 18,733 |
| 2024-01-25 | 4.090 | 4.090 | 4.080 | 4.080 | 3.535 | 5,405 |
| 2024-01-24 | 4.080 | 4.080 | 4.010 | 4.010 | 3.475 | 218 |
| 2024-01-23 | 4.000 | 4.000 | 4.000 | 4.000 | 3.466 | 0 |
| 2024-01-22 | 4.090 | 4.090 | 4.000 | 4.000 | 3.466 | 55,132 |
| 2024-01-19 | 3.960 | 4.060 | 3.960 | 4.060 | 3.518 | 5,810 |
| 2024-01-18 | 3.960 | 3.990 | 3.960 | 3.960 | 3.431 | 106,776 |
| 2024-01-17 | 3.950 | 4.080 | 3.940 | 4.000 | 3.466 | 459,367 |
| 2024-01-16 | 3.985 | 4.000 | 3.960 | 4.000 | 3.466 | 346,338 |
| 2024-01-15 | 4.020 | 4.020 | 4.020 | 4.020 | 3.483 | 6 |
| 2024-01-12 | 3.980 | 3.980 | 3.940 | 3.960 | 3.431 | 7,434 |
| 2024-01-11 | 3.920 | 3.920 | 3.920 | 3.920 | 3.397 | 0 |
| 2024-01-10 | 3.930 | 3.960 | 3.920 | 3.920 | 3.397 | 9,906 |
| 2024-01-09 | 3.920 | 4.020 | 3.910 | 4.020 | 3.483 | 5,369 |
| 2024-01-08 | 3.950 | 3.950 | 3.950 | 3.950 | 3.423 | 29 |
| 2024-01-05 | 3.880 | 3.880 | 3.880 | 3.880 | 3.362 | 0 |
| 2024-01-04 | 3.930 | 3.930 | 3.880 | 3.880 | 3.362 | 109,243 |
| 2024-01-03 | 4.090 | 4.100 | 3.940 | 3.940 | 3.414 | 42,428 |
| 2024-01-02 | 4.000 | 4.050 | 3.970 | 3.970 | 3.440 | 2,742 |
| 2023-12-29 | 3.990 | 4.000 | 3.970 | 4.000 | 3.466 | 5,569 |
| 2023-12-28 | 3.950 | 4.100 | 3.950 | 4.100 | 3.553 | 39,478 |
| 2023-12-27 | 4.090 | 4.120 | 4.030 | 4.120 | 3.453 | 4,693 |
| 2023-12-22 | 4.120 | 4.120 | 4.010 | 4.010 | 3.360 | 6,182 |
| 2023-12-21 | 4.120 | 4.120 | 4.120 | 4.120 | 3.453 | 8 |
| 2023-12-20 | 4.080 | 4.080 | 4.040 | 4.050 | 3.394 | 31,993 |
| 2023-12-19 | 4.070 | 4.080 | 4.030 | 4.070 | 3.411 | 82,728 |
| 2023-12-18 | 4.020 | 4.060 | 4.000 | 4.000 | 3.352 | 2,499 |
| 2023-12-15 | 4.050 | 4.050 | 3.990 | 3.990 | 3.344 | 86,931 |
| 2023-12-14 | 4.050 | 4.090 | 4.050 | 4.070 | 3.411 | 25,130 |
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.