Carindale Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	4.480	4.480	4.420	4.420	3.585	8,675
2023-03-30	4.490	4.500	4.450	4.500	3.650	6,406
2023-03-29	4.420	4.500	4.420	4.480	3.634	5,697
2023-03-28	4.420	4.455	4.420	4.455	3.613	112
2023-03-27	4.420	4.420	4.420	4.420	3.585	159
2023-03-24	4.440	4.500	4.440	4.500	3.650	1,187
2023-03-23	4.450	4.450	4.370	4.420	3.585	3,118
2023-03-22	4.510	4.510	4.510	4.510	3.658	1
2023-03-21	4.580	4.580	4.490	4.490	3.642	3,193
2023-03-20	4.580	4.580	4.450	4.500	3.650	13,249
2023-03-17	4.570	4.570	4.490	4.500	3.650	5,130
2023-03-16	4.510	4.580	4.500	4.500	3.650	12,227
2023-03-15	4.610	4.610	4.610	4.610	3.739	1
2023-03-14	4.610	4.610	4.460	4.610	3.739	23,702
2023-03-13	4.540	4.540	4.540	4.540	3.682	0
2023-03-10	4.540	4.600	4.540	4.540	3.682	69,150
2023-03-09	4.440	4.660	4.440	4.660	3.779	27,010
2023-03-08	4.670	4.670	4.330	4.440	3.601	11,602
2023-03-07	4.620	4.650	4.560	4.650	3.771	14,597
2023-03-06	4.480	4.620	4.480	4.620	3.747	33,064
2023-03-03	4.460	4.540	4.460	4.460	3.617	2,583
2023-03-02	4.590	4.590	4.390	4.390	3.561	299
2023-03-01	4.580	4.580	4.570	4.570	3.706	94
2023-02-28	4.455	4.610	4.450	4.610	3.739	116,179
2023-02-27	4.420	4.480	4.420	4.480	3.634	46,280
2023-02-24	4.470	4.480	4.470	4.480	3.634	125
2023-02-23	4.380	4.405	4.330	4.400	3.569	24,574
2023-02-22	4.360	4.360	4.320	4.320	3.504	12,371
2023-02-21	4.400	4.400	4.360	4.360	3.536	3,072
2023-02-20	4.355	4.400	4.355	4.400	3.569	5,486
2023-02-17	4.390	4.390	4.330	4.330	3.512	452
2023-02-16	4.355	4.380	4.305	4.380	3.552	5,671
2023-02-15	4.400	4.400	4.320	4.320	3.504	4,006
2023-02-14	4.480	4.480	4.350	4.400	3.569	484
2023-02-13	4.360	4.360	4.350	4.350	3.528	6,077
2023-02-10	4.400	4.420	4.340	4.360	3.536	2,521
2023-02-09	4.420	4.420	4.315	4.340	3.520	27,278
2023-02-08	4.430	4.500	4.420	4.500	3.650	7,881
2023-02-07	4.450	4.450	4.425	4.440	3.601	16,413
2023-02-06	4.480	4.480	4.440	4.450	3.609	31,073
2023-02-03	4.480	4.480	4.480	4.480	3.634	173
2023-02-02	4.460	4.490	4.400	4.480	3.634	8,443
2023-02-01	4.390	4.460	4.390	4.460	3.617	8,990
2023-01-31	4.480	4.480	4.380	4.390	3.561	10,074
2023-01-30	4.490	4.490	4.360	4.360	3.536	5,248
2023-01-27	4.490	4.490	4.400	4.470	3.625	3,957
2023-01-25	4.490	4.490	4.400	4.490	3.642	6,267
2023-01-24	4.460	4.480	4.400	4.400	3.569	21,848
2023-01-23	4.480	4.480	4.450	4.470	3.625	1,789
2023-01-20	4.480	4.480	4.480	4.480	3.634	147
2023-01-19	4.480	4.480	4.380	4.380	3.552	52
2023-01-18	4.400	4.460	4.400	4.450	3.609	96
2023-01-17	4.500	4.500	4.420	4.480	3.634	1,136
2023-01-16	4.450	4.460	4.410	4.460	3.617	11,298
2023-01-13	4.400	4.500	4.400	4.450	3.609	37,118
2023-01-12	4.320	4.490	4.310	4.480	3.634	27,360
2023-01-11	4.340	4.400	4.340	4.400	3.569	4,555
2023-01-10	4.410	4.410	4.310	4.310	3.496	978
2023-01-09	4.380	4.470	4.300	4.410	3.577	219,472
2023-01-06	4.400	4.400	4.360	4.365	3.540	665

← NewerPage 16 of 22 · 1,265 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.