Carindale Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	4.280	4.280	4.260	4.280	3.471	874
2023-01-04	4.280	4.280	4.280	4.280	3.471	2,272
2023-01-03	4.220	4.280	4.220	4.220	3.423	2,849
2022-12-30	4.280	4.280	4.280	4.280	3.471	2
2022-12-29	4.190	4.280	4.190	4.230	3.431	6,115
2022-12-28	4.310	4.380	4.310	4.320	3.291	5,849
2022-12-23	4.350	4.350	4.280	4.280	3.260	2,169
2022-12-22	4.350	4.350	4.250	4.350	3.314	30,929
2022-12-21	4.350	4.350	4.280	4.350	3.314	10,637
2022-12-20	4.330	4.380	4.270	4.270	3.253	5,737
2022-12-19	4.400	4.400	4.270	4.300	3.276	3,837
2022-12-16	4.260	4.370	4.245	4.300	3.276	38,659
2022-12-15	4.280	4.280	4.260	4.260	3.245	11,576
2022-12-14	4.300	4.300	4.260	4.280	3.260	1,686
2022-12-13	4.275	4.280	4.250	4.270	3.253	23,724
2022-12-12	4.340	4.340	4.250	4.250	3.238	38,070
2022-12-09	4.340	4.340	4.290	4.290	3.268	1,244
2022-12-08	4.360	4.370	4.250	4.370	3.329	3,725
2022-12-07	4.360	4.360	4.250	4.250	3.238	4,316
2022-12-06	4.310	4.310	4.250	4.250	3.238	54,736
2022-12-05	4.300	4.340	4.250	4.340	3.306	3,802
2022-12-02	4.330	4.330	4.250	4.250	3.238	10,424
2022-12-01	4.300	4.380	4.250	4.380	3.337	4,672
2022-11-30	4.250	4.300	4.250	4.250	3.238	9,569
2022-11-29	4.300	4.300	4.250	4.250	3.238	4,109
2022-11-28	4.340	4.340	4.250	4.300	3.276	8,812
2022-11-25	4.380	4.380	4.220	4.340	3.306	23,152
2022-11-24	4.300	4.390	4.220	4.390	3.344	15,960
2022-11-23	4.300	4.300	4.210	4.210	3.207	17,102
2022-11-22	4.270	4.300	4.220	4.300	3.276	37,806
2022-11-21	4.390	4.390	4.280	4.280	3.260	10,760
2022-11-18	4.370	4.370	4.280	4.300	3.276	5,003
2022-11-17	4.340	4.430	4.250	4.250	3.238	15,632
2022-11-16	4.340	4.360	4.300	4.320	3.291	7,990
2022-11-15	4.450	4.450	4.350	4.430	3.375	12,956
2022-11-14	4.430	4.430	4.350	4.420	3.367	19,039
2022-11-11	4.325	4.380	4.320	4.380	3.337	16,384
2022-11-10	4.310	4.380	4.260	4.260	3.245	5,521
2022-11-09	4.330	4.330	4.330	4.330	3.298	148
2022-11-08	4.330	4.330	4.220	4.220	3.215	980
2022-11-07	4.230	4.230	4.230	4.230	3.222	0
2022-11-04	4.320	4.320	4.230	4.230	3.222	1,356
2022-11-03	4.350	4.350	4.240	4.240	3.230	2,065
2022-11-02	4.330	4.350	4.330	4.350	3.314	2,301
2022-11-01	4.330	4.330	4.320	4.320	3.291	4,658
2022-10-31	4.290	4.320	4.290	4.310	3.283	3,408
2022-10-28	4.290	4.290	4.240	4.240	3.230	1,416
2022-10-27	4.235	4.250	4.215	4.230	3.222	21,971
2022-10-26	4.210	4.250	4.160	4.210	3.207	11,283
2022-10-25	4.270	4.300	4.200	4.300	3.276	1,608
2022-10-24	4.280	4.280	4.200	4.250	3.238	7,270
2022-10-21	4.180	4.200	4.160	4.200	3.199	48,721
2022-10-20	4.250	4.250	4.150	4.200	3.199	15,091
2022-10-19	4.330	4.330	4.250	4.250	3.238	166
2022-10-18	4.230	4.230	4.230	4.230	3.222	7
2022-10-17	4.320	4.320	4.220	4.220	3.215	340
2022-10-14	4.290	4.370	4.200	4.200	3.199	6,932
2022-10-13	4.240	4.300	4.200	4.200	3.199	5,662
2022-10-12	4.320	4.320	4.200	4.200	3.199	3,851
2022-10-11	4.270	4.270	4.180	4.200	3.199	4,011

← NewerPage 17 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.