Carindale Property Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	4.010	4.020	3.960	4.020	3.369	13,833
2023-12-12	4.000	4.010	4.000	4.010	3.360	8,595
2023-12-11	3.970	4.040	3.970	3.970	3.327	1,327
2023-12-08	4.010	4.010	3.960	3.970	3.327	1,843
2023-12-07	3.980	4.000	3.960	4.000	3.352	9,855
2023-12-06	3.960	4.000	3.950	4.000	3.352	49,340
2023-12-05	4.000	4.000	4.000	4.000	3.352	164
2023-12-04	4.000	4.000	3.960	3.960	3.319	9,839
2023-12-01	3.950	4.000	3.950	4.000	3.352	49,332
2023-11-30	3.975	3.975	3.975	3.975	3.331	0
2023-11-29	3.950	3.990	3.950	3.975	3.331	3,816
2023-11-28	4.050	4.050	3.940	3.950	3.310	1,129
2023-11-27	4.040	4.050	3.950	4.050	3.394	93
2023-11-24	3.940	3.940	3.940	3.940	3.302	0
2023-11-23	3.940	3.940	3.940	3.940	3.302	351
2023-11-22	4.000	4.030	3.950	4.030	3.377	12,443
2023-11-21	4.060	4.060	3.940	3.950	3.310	8,790
2023-11-20	3.950	4.060	3.950	4.060	3.402	51,784
2023-11-17	4.030	4.060	4.030	4.040	3.386	12,140
2023-11-16	3.920	4.040	3.920	4.000	3.352	44,055
2023-11-15	3.980	4.000	3.980	4.000	3.352	16,905
2023-11-14	3.930	3.950	3.930	3.950	3.310	3,343
2023-11-13	3.910	3.910	3.860	3.860	3.235	4,036
2023-11-10	3.980	3.980	3.900	3.900	3.268	92
2023-11-09	3.970	3.970	3.970	3.970	3.327	0
2023-11-08	3.970	3.970	3.970	3.970	3.327	0
2023-11-07	3.970	3.970	3.970	3.970	3.327	4,000
2023-11-06	3.970	3.970	3.920	3.970	3.327	1,715
2023-11-03	3.840	3.860	3.830	3.850	3.226	49,007
2023-11-02	3.930	3.980	3.850	3.980	3.335	1,104
2023-11-01	3.830	3.840	3.820	3.820	3.201	72,795
2023-10-31	3.840	3.890	3.830	3.830	3.210	5,833
2023-10-30	3.960	3.960	3.820	3.830	3.210	6,382
2023-10-27	3.870	3.870	3.840	3.850	3.226	336
2023-10-26	3.910	3.910	3.870	3.870	3.243	2,799
2023-10-25	3.970	3.970	3.810	3.810	3.193	6,335
2023-10-24	3.920	3.950	3.800	3.860	3.235	41,781
2023-10-23	3.900	3.900	3.900	3.900	3.268	0
2023-10-20	3.930	3.930	3.900	3.900	3.268	7,940
2023-10-19	3.950	3.950	3.950	3.950	3.310	0
2023-10-18	3.950	3.950	3.950	3.950	3.310	0
2023-10-17	4.000	4.000	3.930	3.950	3.310	11,125
2023-10-16	4.010	4.010	4.000	4.000	3.352	200
2023-10-13	4.010	4.010	3.970	3.970	3.327	30,544
2023-10-12	3.990	4.010	3.970	4.010	3.360	53,366
2023-10-11	4.015	4.020	3.990	3.990	3.344	18,605
2023-10-10	4.000	4.020	3.960	4.010	3.360	80,466
2023-10-09	4.100	4.100	3.980	4.000	3.352	20,006
2023-10-06	4.010	4.010	3.970	4.000	3.352	29,569
2023-10-05	4.010	4.010	4.000	4.000	3.352	1,516
2023-10-04	4.010	4.010	3.970	3.970	3.327	3,226
2023-10-03	4.080	4.080	4.010	4.010	3.360	3,737
2023-10-02	4.030	4.050	4.000	4.040	3.386	3,848
2023-09-29	4.020	4.030	4.020	4.020	3.369	6,117
2023-09-28	4.040	4.040	4.010	4.020	3.369	17,503
2023-09-27	4.040	4.040	4.040	4.040	3.386	0
2023-09-26	4.120	4.120	4.040	4.040	3.386	4,948
2023-09-25	4.100	4.100	4.040	4.040	3.386	315
2023-09-22	4.040	4.150	4.040	4.040	3.386	8,417
2023-09-21	4.040	4.040	4.040	4.040	3.386	4,500

← NewerPage 13 of 22 · 1,268 trading daysOlder →

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.