Carindale Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	4.660	4.680	4.620	4.620	3.424	41,155
2022-01-20	4.650	4.650	4.630	4.630	3.431	5,867
2022-01-19	4.670	4.680	4.650	4.650	3.446	13,170
2022-01-18	4.690	4.690	4.675	4.680	3.468	14,221
2022-01-17	4.650	4.730	4.650	4.730	3.505	6,525
2022-01-14	4.770	4.800	4.650	4.730	3.505	4,249
2022-01-13	4.735	4.770	4.640	4.640	3.439	18,853
2022-01-12	4.630	4.630	4.620	4.620	3.424	1,433
2022-01-11	4.660	4.660	4.620	4.620	3.424	10,299
2022-01-10	4.680	4.720	4.620	4.620	3.424	11,162
2022-01-07	4.750	4.750	4.680	4.680	3.468	14,086
2022-01-06	4.750	4.770	4.750	4.770	3.535	5,155
2022-01-05	4.690	4.810	4.690	4.800	3.557	30,198
2022-01-04	4.670	4.700	4.660	4.700	3.483	4,409
2021-12-31	4.780	4.780	4.780	4.780	3.542	0
2021-12-30	4.820	4.820	4.770	4.780	3.542	2,347
2021-12-29	4.810	4.860	4.805	4.830	3.487	35,335
2021-12-24	4.760	4.810	4.760	4.810	3.472	3,629
2021-12-23	4.750	4.800	4.750	4.750	3.429	23,452
2021-12-22	4.700	4.750	4.700	4.720	3.407	9,768
2021-12-21	4.700	4.720	4.700	4.720	3.407	25,324
2021-12-20	4.700	4.730	4.700	4.700	3.393	8,873
2021-12-17	4.730	4.730	4.700	4.700	3.393	16,440
2021-12-16	4.710	4.730	4.700	4.730	3.415	2,607
2021-12-15	4.730	4.760	4.710	4.710	3.400	4,896
2021-12-14	4.760	4.760	4.730	4.750	3.429	546
2021-12-13	4.750	4.750	4.710	4.740	3.422	12,936
2021-12-10	4.710	4.760	4.700	4.760	3.436	2,215
2021-12-09	4.670	4.760	4.670	4.725	3.411	7,359
2021-12-08	4.640	4.690	4.640	4.680	3.378	2,500
2021-12-07	4.640	4.640	4.640	4.640	3.350	200
2021-12-06	4.660	4.690	4.610	4.610	3.328	57,695
2021-12-03	4.630	4.660	4.600	4.600	3.321	34,043
2021-12-02	4.610	4.640	4.610	4.630	3.342	5,276
2021-12-01	4.680	4.680	4.610	4.610	3.328	14,935
2021-11-30	4.700	4.710	4.600	4.700	3.393	39,600
2021-11-29	4.680	4.680	4.620	4.680	3.378	20,506
2021-11-26	4.720	4.740	4.700	4.720	3.407	9,091
2021-11-25	4.720	4.740	4.720	4.720	3.407	4,439
2021-11-24	4.770	4.770	4.690	4.700	3.393	23,690
2021-11-23	4.690	4.770	4.690	4.770	3.443	14,462
2021-11-22	4.670	4.700	4.670	4.690	3.386	1,194
2021-11-19	4.640	4.680	4.640	4.670	3.371	15,972
2021-11-18	4.700	4.700	4.645	4.650	3.357	55,023
2021-11-17	4.670	4.720	4.670	4.680	3.378	18,001
2021-11-16	4.610	4.670	4.600	4.670	3.371	5,469
2021-11-15	4.630	4.680	4.600	4.680	3.378	14,477
2021-11-12	4.690	4.690	4.620	4.620	3.335	120,855
2021-11-11	4.710	4.725	4.660	4.660	3.364	40,625
2021-11-10	4.720	4.730	4.720	4.730	3.415	13,695
2021-11-09	4.700	4.750	4.690	4.700	3.393	26,640
2021-11-08	4.710	4.720	4.680	4.680	3.378	58,191
2021-11-05	4.660	4.710	4.660	4.660	3.364	92,791
2021-11-04	4.730	4.730	4.660	4.660	3.364	21,249
2021-11-03	4.650	4.720	4.650	4.720	3.407	76,133
2021-11-02	4.700	4.700	4.700	4.700	3.393	3,372
2021-11-01	4.670	4.710	4.660	4.700	3.393	14,798
2021-10-29	4.730	4.750	4.650	4.650	3.357	22,502
2021-10-28	4.730	4.730	4.730	4.730	3.415	0
2021-10-27	4.760	4.795	4.730	4.730	3.415	39,182

← NewerPage 21 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.