Carindale Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	4.020	4.095	4.020	4.095	3.432	10,115
2023-06-28	4.070	4.140	4.060	4.080	3.309	9,660
2023-06-27	4.180	4.180	4.020	4.020	3.260	65,533
2023-06-26	4.180	4.180	4.180	4.180	3.390	77
2023-06-23	4.200	4.200	4.170	4.180	3.390	6,992
2023-06-22	4.140	4.140	4.140	4.140	3.358	2,064
2023-06-21	4.250	4.250	4.250	4.250	3.447	60
2023-06-20	4.180	4.180	4.170	4.170	3.382	930
2023-06-19	4.200	4.200	4.150	4.160	3.374	27,623
2023-06-16	4.170	4.210	4.130	4.210	3.415	17,172
2023-06-15	4.220	4.220	4.140	4.140	3.358	18,112
2023-06-14	4.100	4.240	3.950	4.240	3.439	56,015
2023-06-13	4.095	4.100	3.960	4.070	3.301	38,269
2023-06-09	4.180	4.180	4.070	4.070	3.301	30,152
2023-06-08	4.250	4.250	4.160	4.160	3.374	20,675
2023-06-07	4.290	4.290	4.250	4.290	3.479	151
2023-06-06	4.270	4.300	4.230	4.300	3.488	4,356
2023-06-05	4.380	4.380	4.270	4.270	3.463	5,695
2023-06-02	4.260	4.320	4.260	4.320	3.504	5,173
2023-06-01	4.260	4.260	4.260	4.260	3.455	137
2023-05-31	4.330	4.330	4.230	4.240	3.439	66,078
2023-05-30	4.310	4.370	4.290	4.370	3.544	1,134
2023-05-29	4.380	4.380	4.370	4.370	3.544	3,596
2023-05-26	4.380	4.380	4.320	4.320	3.504	10,917
2023-05-25	4.410	4.410	4.310	4.370	3.544	510,298
2023-05-24	4.415	4.415	4.410	4.410	3.577	1,177
2023-05-23	4.390	4.410	4.320	4.400	3.569	3,518
2023-05-22	4.300	4.360	4.300	4.360	3.536	6,748
2023-05-19	4.390	4.390	4.280	4.290	3.479	33,088
2023-05-18	4.380	4.380	4.375	4.380	3.552	196
2023-05-17	4.380	4.420	4.350	4.350	3.528	7,656
2023-05-16	4.380	4.380	4.380	4.380	3.552	900
2023-05-15	4.450	4.450	4.430	4.430	3.593	383
2023-05-12	4.300	4.300	4.300	4.300	3.488	546
2023-05-11	4.390	4.410	4.390	4.410	3.577	1,988
2023-05-10	4.400	4.400	4.390	4.390	3.561	285
2023-05-09	4.330	4.330	4.230	4.280	3.471	30,142
2023-05-08	4.360	4.400	4.320	4.330	3.512	34,221
2023-05-05	4.350	4.360	4.290	4.290	3.479	10,836
2023-05-04	4.390	4.390	4.390	4.390	3.561	0
2023-05-03	4.330	4.390	4.320	4.390	3.561	4,287
2023-05-02	4.390	4.400	4.380	4.400	3.569	1,073
2023-05-01	4.400	4.400	4.370	4.400	3.569	10,272
2023-04-28	4.395	4.395	4.395	4.395	3.565	80
2023-04-27	4.300	4.300	4.300	4.300	3.488	0
2023-04-26	4.370	4.370	4.300	4.300	3.488	5,237
2023-04-24	4.500	4.500	4.390	4.390	3.561	4,510
2023-04-21	4.500	4.500	4.500	4.500	3.650	1
2023-04-20	4.520	4.520	4.460	4.460	3.617	5
2023-04-19	4.430	4.450	4.430	4.450	3.609	6,161
2023-04-18	4.390	4.390	4.390	4.390	3.561	93
2023-04-17	4.450	4.460	4.450	4.450	3.609	9,745
2023-04-14	4.450	4.450	4.410	4.410	3.577	2,917
2023-04-13	4.450	4.490	4.450	4.490	3.642	126
2023-04-12	4.510	4.510	4.510	4.510	3.658	1
2023-04-11	4.460	4.510	4.395	4.510	3.658	6,875
2023-04-06	4.430	4.510	4.400	4.510	3.658	3,366
2023-04-05	4.430	4.490	4.420	4.490	3.642	3,150
2023-04-04	4.470	4.470	4.400	4.410	3.577	4,558
2023-04-03	4.490	4.490	4.420	4.420	3.585	4,346

← NewerPage 15 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.