Carindale Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	4.040	4.040	4.040	4.040	3.386	4,500
2023-09-20	4.040	4.060	4.020	4.020	3.369	8,737
2023-09-19	4.170	4.170	4.040	4.040	3.386	1,778
2023-09-18	4.060	4.130	4.050	4.050	3.394	12,548
2023-09-15	4.110	4.110	4.080	4.080	3.419	58
2023-09-14	4.080	4.080	4.080	4.080	3.419	397
2023-09-13	4.080	4.100	4.080	4.080	3.419	14,993
2023-09-12	4.130	4.130	4.080	4.080	3.419	303
2023-09-11	4.060	4.090	4.050	4.050	3.394	15,770
2023-09-08	4.100	4.100	4.050	4.050	3.394	16,546
2023-09-07	4.110	4.110	4.090	4.090	3.427	11,142
2023-09-06	4.140	4.140	4.090	4.110	3.444	18,094
2023-09-05	4.130	4.180	4.120	4.140	3.469	7,835
2023-09-04	4.180	4.190	4.180	4.190	3.511	18
2023-09-01	4.140	4.150	4.100	4.100	3.436	8,411
2023-08-31	4.130	4.140	4.090	4.090	3.427	39,965
2023-08-30	4.100	4.190	4.100	4.110	3.444	1,783
2023-08-29	4.040	4.100	4.040	4.090	3.427	9,911
2023-08-28	4.120	4.120	4.020	4.050	3.394	3,213
2023-08-25	4.030	4.030	4.020	4.020	3.369	5,570
2023-08-24	4.120	4.120	4.120	4.120	3.453	14
2023-08-23	4.130	4.130	4.020	4.050	3.394	19,308
2023-08-22	4.080	4.190	4.060	4.190	3.511	15,155
2023-08-21	4.140	4.140	4.060	4.060	3.402	1,757
2023-08-18	4.050	4.060	4.050	4.060	3.402	11,354
2023-08-17	4.050	4.050	4.050	4.050	3.394	4,152
2023-08-16	4.040	4.040	4.030	4.030	3.377	22,712
2023-08-15	4.030	4.040	4.030	4.040	3.386	52
2023-08-14	4.050	4.050	3.970	4.050	3.394	60,910
2023-08-11	4.040	4.100	4.040	4.100	3.436	2,446
2023-08-10	4.020	4.040	4.020	4.040	3.386	7
2023-08-09	4.020	4.090	4.020	4.020	3.369	10,279
2023-08-08	4.050	4.050	4.020	4.020	3.369	1,171
2023-08-07	4.050	4.075	4.050	4.050	3.394	2,254
2023-08-04	4.020	4.030	4.020	4.030	3.377	1,982
2023-08-03	4.020	4.020	4.000	4.010	3.360	31,855
2023-08-02	4.020	4.030	4.020	4.020	3.369	1,107
2023-08-01	4.040	4.080	4.020	4.020	3.369	4,160
2023-07-31	4.040	4.050	4.000	4.030	3.377	3,478
2023-07-28	3.980	3.980	3.980	3.980	3.335	0
2023-07-27	3.980	3.980	3.980	3.980	3.335	1,302
2023-07-26	4.010	4.010	3.930	3.930	3.293	27,033
2023-07-25	4.010	4.010	4.010	4.010	3.360	7,040
2023-07-24	3.960	4.060	3.950	4.020	3.369	21,835
2023-07-21	3.950	3.950	3.950	3.950	3.310	1,831
2023-07-20	3.945	3.950	3.940	3.950	3.310	12,376
2023-07-19	3.930	3.960	3.920	3.960	3.319	18,846
2023-07-18	3.970	3.970	3.920	3.920	3.285	3,460
2023-07-17	3.970	3.970	3.900	3.950	3.310	8,016
2023-07-14	3.910	3.910	3.910	3.910	3.277	0
2023-07-13	3.920	3.940	3.900	3.910	3.277	269,666
2023-07-12	3.900	3.905	3.890	3.890	3.260	23,287
2023-07-11	3.950	3.950	3.900	3.900	3.268	27,203
2023-07-10	3.990	3.990	3.910	3.910	3.277	8,732
2023-07-07	4.000	4.000	3.990	3.990	3.344	334
2023-07-06	3.960	3.960	3.900	3.900	3.268	13,011
2023-07-05	3.990	3.990	3.920	3.940	3.302	52,139
2023-07-04	4.040	4.040	3.970	4.000	3.352	39,656
2023-07-03	4.060	4.070	4.000	4.060	3.402	3,358
2023-06-30	4.030	4.080	4.005	4.080	3.419	10,057

← NewerPage 14 of 22 · 1,269 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.