Carindale Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	4.250	4.250	4.140	4.200	3.199	24,496
2022-10-07	4.250	4.260	4.250	4.250	3.238	5,106
2022-10-06	4.260	4.290	4.250	4.250	3.238	6,474
2022-10-05	4.290	4.290	4.250	4.250	3.238	4,057
2022-10-04	4.150	4.250	4.150	4.250	3.238	515,833
2022-10-03	4.190	4.260	4.170	4.170	3.177	2,437
2022-09-30	4.170	4.270	4.110	4.270	3.253	25,507
2022-09-29	4.240	4.300	4.240	4.290	3.268	11,792
2022-09-28	4.200	4.250	4.160	4.200	3.199	10,809
2022-09-27	4.260	4.290	4.200	4.200	3.199	22,497
2022-09-26	4.280	4.280	4.220	4.250	3.238	16,084
2022-09-23	4.300	4.300	4.220	4.250	3.238	7,503
2022-09-21	4.370	4.380	4.320	4.350	3.314	9,073
2022-09-20	4.350	4.350	4.350	4.350	3.314	0
2022-09-19	4.360	4.360	4.340	4.350	3.314	18,854
2022-09-16	4.400	4.410	4.400	4.410	3.359	2,188
2022-09-15	4.380	4.390	4.380	4.380	3.337	3,358
2022-09-14	4.440	4.440	4.440	4.440	3.382	0
2022-09-13	4.450	4.450	4.380	4.440	3.382	2,103
2022-09-12	4.470	4.480	4.460	4.460	3.397	543
2022-09-09	4.430	4.460	4.430	4.460	3.397	462
2022-09-08	4.430	4.440	4.350	4.440	3.382	21,368
2022-09-07	4.430	4.430	4.420	4.420	3.367	4,451
2022-09-06	4.460	4.490	4.460	4.470	3.405	3,955
2022-09-05	4.400	4.400	4.360	4.390	3.344	4,284
2022-09-02	4.400	4.400	4.400	4.400	3.352	635
2022-09-01	4.480	4.485	4.400	4.400	3.352	24,117
2022-08-31	4.430	4.450	4.430	4.450	3.390	107
2022-08-30	4.420	4.420	4.420	4.420	3.367	2,633
2022-08-29	4.510	4.530	4.450	4.510	3.436	5,876
2022-08-26	4.500	4.510	4.430	4.500	3.428	26,471
2022-08-25	4.430	4.520	4.430	4.500	3.428	10,185
2022-08-24	4.500	4.580	4.460	4.460	3.397	25,063
2022-08-23	4.410	4.500	4.410	4.500	3.428	10,258
2022-08-22	4.390	4.400	4.360	4.400	3.352	2,433
2022-08-19	4.390	4.440	4.360	4.400	3.352	3,140
2022-08-18	4.400	4.400	4.350	4.390	3.344	3,303
2022-08-17	4.430	4.430	4.420	4.420	3.367	4,981
2022-08-16	4.400	4.420	4.400	4.420	3.367	18,636
2022-08-15	4.350	4.400	4.330	4.400	3.352	17,802
2022-08-12	4.420	4.420	4.370	4.370	3.329	27,597
2022-08-11	4.400	4.430	4.360	4.430	3.375	18,041
2022-08-10	4.380	4.430	4.360	4.360	3.321	3,842
2022-08-09	4.350	4.380	4.350	4.380	3.337	190
2022-08-08	4.350	4.430	4.350	4.350	3.314	8,685
2022-08-05	4.400	4.400	4.350	4.350	3.314	992
2022-08-04	4.420	4.425	4.350	4.350	3.314	28,637
2022-08-03	4.380	4.400	4.360	4.400	3.352	9,598
2022-08-02	4.400	4.400	4.350	4.400	3.352	3,857
2022-08-01	4.390	4.400	4.350	4.400	3.352	12,242
2022-07-29	4.440	4.450	4.360	4.360	3.321	12,838
2022-07-28	4.400	4.430	4.390	4.390	3.344	26,313
2022-07-27	4.570	4.570	4.400	4.400	3.352	61,280
2022-07-26	4.550	4.590	4.450	4.590	3.497	7,665
2022-07-25	4.470	4.520	4.410	4.420	3.367	16,064
2022-07-22	4.440	4.510	4.430	4.460	3.397	23,055
2022-07-21	4.590	4.590	4.590	4.590	3.497	221
2022-07-20	4.470	4.510	4.400	4.500	3.428	25,024
2022-07-19	4.400	4.500	4.400	4.450	3.390	6,288
2022-07-18	4.490	4.510	4.390	4.450	3.390	8,598

← NewerPage 18 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.