Carindale Property Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.360 | 5.360 | 5.350 | 5.360 | 5.221 | 11,242 |
| 2026-04-29 | 5.490 | 5.490 | 5.330 | 5.330 | 5.191 | 728 |
| 2026-04-28 | 5.320 | 5.320 | 5.320 | 5.320 | 5.182 | 0 |
| 2026-04-27 | 5.400 | 5.400 | 5.270 | 5.320 | 5.182 | 15,114 |
| 2026-04-24 | 5.470 | 5.470 | 5.390 | 5.400 | 5.259 | 10,609 |
| 2026-04-23 | 5.400 | 5.505 | 5.390 | 5.450 | 5.308 | 27,515 |
| 2026-04-22 | 5.400 | 5.410 | 5.370 | 5.400 | 5.259 | 31,837 |
| 2026-04-21 | 5.425 | 5.430 | 5.330 | 5.400 | 5.259 | 19,891 |
| 2026-04-20 | 5.370 | 5.510 | 5.370 | 5.410 | 5.269 | 83,630 |
| 2026-04-17 | 5.370 | 5.380 | 5.350 | 5.360 | 5.221 | 29,746 |
| 2026-04-16 | 5.440 | 5.440 | 5.370 | 5.370 | 5.230 | 210 |
| 2026-04-15 | 5.370 | 5.380 | 5.350 | 5.360 | 5.221 | 22,022 |
| 2026-04-14 | 5.370 | 5.390 | 5.370 | 5.370 | 5.230 | 1,949 |
| 2026-04-13 | 5.400 | 5.420 | 5.370 | 5.370 | 5.230 | 231 |
| 2026-04-10 | 5.370 | 5.400 | 5.370 | 5.400 | 5.259 | 4,503 |
| 2026-04-09 | 5.390 | 5.400 | 5.380 | 5.380 | 5.240 | 8,978 |
| 2026-04-08 | 5.390 | 5.500 | 5.370 | 5.380 | 5.240 | 10,209 |
| 2026-04-07 | 5.380 | 5.390 | 5.370 | 5.390 | 5.250 | 8,845 |
| 2026-04-02 | 5.380 | 5.380 | 5.380 | 5.380 | 5.240 | 74 |
| 2026-04-01 | 5.400 | 5.400 | 5.390 | 5.400 | 5.259 | 10,236 |
| 2026-03-31 | 5.390 | 5.390 | 5.350 | 5.350 | 5.211 | 3,275 |
| 2026-03-30 | 5.350 | 5.360 | 5.350 | 5.350 | 5.211 | 1,999 |
| 2026-03-27 | 5.450 | 5.450 | 5.350 | 5.350 | 5.211 | 3,912 |
| 2026-03-26 | 5.430 | 5.430 | 5.430 | 5.430 | 5.289 | 0 |
| 2026-03-25 | 5.350 | 5.430 | 5.350 | 5.430 | 5.289 | 1,250 |
| 2026-03-24 | 5.300 | 5.350 | 5.235 | 5.300 | 5.162 | 40,551 |
| 2026-03-23 | 5.400 | 5.400 | 5.250 | 5.250 | 5.113 | 19,406 |
| 2026-03-20 | 5.450 | 5.450 | 5.300 | 5.370 | 5.230 | 10,035 |
| 2026-03-19 | 5.500 | 5.500 | 5.440 | 5.440 | 5.298 | 19,143 |
| 2026-03-18 | 5.540 | 5.540 | 5.500 | 5.500 | 5.357 | 4,501 |
| 2026-03-17 | 5.460 | 5.460 | 5.430 | 5.430 | 5.289 | 4,061 |
| 2026-03-16 | 5.350 | 5.530 | 5.350 | 5.450 | 5.308 | 459 |
| 2026-03-13 | 5.400 | 5.400 | 5.320 | 5.320 | 5.182 | 4,901 |
| 2026-03-12 | 5.400 | 5.410 | 5.300 | 5.390 | 5.250 | 27,213 |
| 2026-03-11 | 5.460 | 5.460 | 5.400 | 5.400 | 5.259 | 6,405 |
| 2026-03-10 | 5.425 | 5.460 | 5.425 | 5.460 | 5.318 | 7,096 |
| 2026-03-09 | 5.400 | 5.550 | 5.400 | 5.400 | 5.259 | 18,155 |
| 2026-03-06 | 5.450 | 5.450 | 5.400 | 5.400 | 5.259 | 56,279 |
| 2026-03-05 | 5.490 | 5.490 | 5.450 | 5.450 | 5.308 | 38,800 |
| 2026-03-04 | 5.530 | 5.530 | 5.470 | 5.490 | 5.347 | 42,908 |
| 2026-03-03 | 5.480 | 5.530 | 5.470 | 5.530 | 5.386 | 43,453 |
| 2026-03-02 | 5.460 | 5.640 | 5.460 | 5.590 | 5.445 | 18,108 |
| 2026-02-27 | 5.490 | 5.490 | 5.460 | 5.460 | 5.318 | 10,832 |
| 2026-02-26 | 5.500 | 5.500 | 5.450 | 5.450 | 5.308 | 35,615 |
| 2026-02-25 | 5.460 | 5.640 | 5.460 | 5.500 | 5.357 | 1,958 |
| 2026-02-24 | 5.460 | 5.750 | 5.460 | 5.650 | 5.503 | 55,168 |
| 2026-02-23 | 5.370 | 5.370 | 5.360 | 5.360 | 5.221 | 900 |
| 2026-02-20 | 5.470 | 5.470 | 5.370 | 5.370 | 5.230 | 3,035 |
| 2026-02-19 | 5.360 | 5.480 | 5.360 | 5.480 | 5.337 | 6,391 |
| 2026-02-18 | 5.380 | 5.450 | 5.360 | 5.380 | 5.240 | 77,136 |
| 2026-02-17 | 5.350 | 5.350 | 5.350 | 5.350 | 5.211 | 0 |
| 2026-02-16 | 5.360 | 5.360 | 5.350 | 5.350 | 5.211 | 451 |
| 2026-02-13 | 5.520 | 5.520 | 5.350 | 5.360 | 5.221 | 4,423 |
| 2026-02-12 | 5.470 | 5.520 | 5.400 | 5.430 | 5.289 | 328 |
| 2026-02-11 | 5.355 | 5.470 | 5.345 | 5.470 | 5.328 | 12,481 |
| 2026-02-10 | 5.310 | 5.400 | 5.255 | 5.400 | 5.259 | 21,836 |
| 2026-02-09 | 5.480 | 5.520 | 5.300 | 5.300 | 5.162 | 18,436 |
| 2026-02-06 | 5.500 | 5.500 | 5.350 | 5.350 | 5.211 | 12,914 |
| 2026-02-05 | 5.480 | 5.520 | 5.450 | 5.485 | 5.342 | 2,424 |
| 2026-02-04 | 5.490 | 5.490 | 5.380 | 5.380 | 5.240 | 89 |
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.