Carindale Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	4.750	4.750	4.750	4.750	3.520	0
2022-04-19	4.710	4.760	4.700	4.750	3.520	9,424
2022-04-14	4.700	4.710	4.700	4.710	3.490	6,930
2022-04-13	4.700	4.770	4.700	4.770	3.535	9,980
2022-04-12	4.785	4.800	4.760	4.770	3.535	5,114
2022-04-11	4.720	4.850	4.720	4.850	3.594	10,710
2022-04-08	4.660	4.720	4.660	4.700	3.483	1,559
2022-04-07	4.750	4.770	4.740	4.750	3.520	2,766
2022-04-06	4.730	4.790	4.660	4.790	3.550	17,360
2022-04-05	4.750	4.800	4.750	4.760	3.527	6,907
2022-04-04	4.770	4.770	4.690	4.750	3.520	9,910
2022-04-01	4.740	4.770	4.740	4.770	3.535	1,388
2022-03-31	4.770	4.780	4.650	4.750	3.520	9,035
2022-03-30	4.690	4.750	4.690	4.750	3.520	22,012
2022-03-29	4.720	4.720	4.650	4.650	3.446	9,295
2022-03-28	4.620	4.680	4.620	4.680	3.468	15,451
2022-03-25	4.670	4.710	4.670	4.710	3.490	2,580
2022-03-24	4.640	4.670	4.620	4.630	3.431	22,344
2022-03-23	4.680	4.680	4.640	4.640	3.439	8,925
2022-03-22	4.710	4.720	4.650	4.680	3.468	4,775
2022-03-21	4.650	4.710	4.650	4.700	3.483	15,956
2022-03-18	4.660	4.660	4.650	4.650	3.446	3,759
2022-03-17	4.650	4.650	4.580	4.630	3.431	7,692
2022-03-16	4.600	4.650	4.600	4.650	3.446	6,521
2022-03-15	4.630	4.660	4.590	4.610	3.416	34,182
2022-03-14	4.660	4.660	4.630	4.650	3.446	2,382
2022-03-11	4.600	4.660	4.580	4.660	3.453	7,366
2022-03-10	4.560	4.710	4.560	4.610	3.416	10,365
2022-03-09	4.560	4.650	4.500	4.500	3.335	13,431
2022-03-08	4.520	4.560	4.520	4.550	3.372	13,948
2022-03-07	4.530	4.540	4.520	4.520	3.350	12,115
2022-03-04	4.550	4.570	4.550	4.555	3.376	3,477
2022-03-03	4.540	4.580	4.530	4.530	3.357	21,412
2022-03-02	4.575	4.575	4.540	4.540	3.364	8,949
2022-03-01	4.560	4.600	4.560	4.560	3.379	5,280
2022-02-28	4.600	4.600	4.590	4.590	3.402	511
2022-02-25	4.590	4.620	4.590	4.600	3.409	10,400
2022-02-24	4.620	4.620	4.545	4.600	3.409	6,517
2022-02-23	4.560	4.610	4.560	4.560	3.379	9,385
2022-02-22	4.600	4.610	4.560	4.570	3.387	8,265
2022-02-21	4.680	4.680	4.600	4.600	3.409	6,695
2022-02-18	4.640	4.700	4.630	4.700	3.483	11,047
2022-02-17	4.670	4.730	4.640	4.730	3.505	50,065
2022-02-16	4.700	4.720	4.630	4.630	3.431	14,858
2022-02-15	4.560	4.650	4.560	4.650	3.446	25,338
2022-02-14	4.560	4.560	4.500	4.500	3.335	5,338
2022-02-11	4.600	4.600	4.450	4.500	3.335	30,705
2022-02-10	4.550	4.590	4.550	4.580	3.394	18,376
2022-02-09	4.520	4.600	4.520	4.600	3.409	4,807
2022-02-08	4.565	4.565	4.500	4.550	3.372	30,413
2022-02-07	4.610	4.610	4.590	4.600	3.409	20,053
2022-02-04	4.690	4.690	4.690	4.690	3.476	548
2022-02-03	4.650	4.650	4.600	4.600	3.409	3,496
2022-02-02	4.640	4.640	4.640	4.640	3.439	0
2022-02-01	4.690	4.690	4.590	4.640	3.439	8,812
2022-01-31	4.690	4.730	4.600	4.730	3.505	1,633
2022-01-28	4.450	4.450	4.430	4.450	3.298	10,357
2022-01-27	4.500	4.540	4.420	4.420	3.276	6,009
2022-01-25	4.580	4.580	4.470	4.470	3.313	20,863
2022-01-24	4.610	4.620	4.540	4.560	3.379	58,871

← NewerPage 20 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.