Carindale Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	4.330	4.490	4.330	4.490	3.420	13,723
2022-07-14	4.430	4.450	4.400	4.430	3.375	14,521
2022-07-13	4.500	4.500	4.450	4.450	3.390	18,000
2022-07-12	4.450	4.520	4.410	4.410	3.359	11,787
2022-07-11	4.460	4.510	4.460	4.510	3.436	168
2022-07-08	4.500	4.500	4.450	4.450	3.390	1,506
2022-07-07	4.520	4.590	4.520	4.520	3.443	8,902
2022-07-06	4.480	4.480	4.480	4.480	3.413	0
2022-07-05	4.480	4.480	4.480	4.480	3.413	0
2022-07-04	4.380	4.530	4.380	4.480	3.413	4,589
2022-07-01	4.520	4.520	4.440	4.450	3.390	1,578
2022-06-30	4.290	4.550	4.230	4.520	3.443	6,900
2022-06-29	4.480	4.500	4.430	4.430	3.375	13,358
2022-06-28	4.600	4.600	4.590	4.600	3.409	8,348
2022-06-27	4.530	4.590	4.530	4.590	3.402	4,049
2022-06-24	4.580	4.580	4.580	4.580	3.394	0
2022-06-23	4.390	4.580	4.380	4.580	3.394	21,776
2022-06-22	4.400	4.400	4.350	4.350	3.224	3,059
2022-06-21	4.440	4.450	4.440	4.450	3.298	7,168
2022-06-20	4.380	4.450	4.380	4.450	3.298	8,560
2022-06-17	4.290	4.390	4.210	4.390	3.253	7,044
2022-06-16	4.350	4.380	4.220	4.300	3.187	27,079
2022-06-15	4.340	4.450	4.270	4.450	3.298	17,285
2022-06-14	4.500	4.520	4.400	4.450	3.298	25,153
2022-06-10	4.570	4.600	4.500	4.500	3.335	63,708
2022-06-09	4.630	4.630	4.630	4.630	3.431	0
2022-06-08	4.590	4.630	4.510	4.630	3.431	28,760
2022-06-07	4.600	4.605	4.560	4.580	3.394	5,349
2022-06-06	4.640	4.640	4.600	4.600	3.409	6,294
2022-06-03	4.640	4.640	4.640	4.640	3.439	0
2022-06-02	4.590	4.640	4.580	4.640	3.439	12,117
2022-06-01	4.630	4.630	4.570	4.610	3.416	7,853
2022-05-31	4.610	4.700	4.610	4.640	3.439	5,978
2022-05-30	4.600	4.665	4.530	4.580	3.394	16,480
2022-05-27	4.530	4.590	4.530	4.590	3.402	1,456
2022-05-26	4.550	4.550	4.530	4.550	3.372	11,067
2022-05-25	4.540	4.640	4.540	4.640	3.439	8,661
2022-05-24	4.550	4.560	4.540	4.550	3.372	609
2022-05-23	4.590	4.610	4.550	4.560	3.379	1,548
2022-05-20	4.570	4.570	4.540	4.540	3.364	13,783
2022-05-19	4.540	4.570	4.530	4.530	3.357	21,209
2022-05-18	4.600	4.630	4.550	4.550	3.372	5,444
2022-05-17	4.560	4.580	4.550	4.550	3.372	20,864
2022-05-16	4.600	4.600	4.540	4.560	3.379	11,302
2022-05-13	4.510	4.590	4.510	4.560	3.379	14,813
2022-05-12	4.600	4.600	4.510	4.510	3.342	4,260
2022-05-11	4.520	4.620	4.520	4.620	3.424	5,153
2022-05-10	4.560	4.600	4.530	4.535	3.361	12,090
2022-05-09	4.580	4.650	4.560	4.650	3.446	19,232
2022-05-06	4.610	4.640	4.540	4.540	3.364	20,196
2022-05-05	4.620	4.650	4.610	4.650	3.446	1,875
2022-05-04	4.620	4.650	4.600	4.650	3.446	9,353
2022-05-03	4.720	4.720	4.600	4.600	3.409	4,079
2022-05-02	4.680	4.720	4.670	4.720	3.498	5,035
2022-04-29	4.710	4.750	4.630	4.750	3.520	18,484
2022-04-28	4.610	4.720	4.610	4.710	3.490	4,403
2022-04-27	4.710	4.710	4.600	4.600	3.409	16,597
2022-04-26	4.690	4.710	4.690	4.710	3.490	4,680
2022-04-22	4.700	4.760	4.680	4.760	3.527	5,140
2022-04-21	4.690	4.750	4.690	4.750	3.520	29,710

← NewerPage 19 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.