Carindale Property Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.410 | 5.520 | 5.380 | 5.490 | 5.347 | 2,951 |
| 2026-02-02 | 5.420 | 5.420 | 5.400 | 5.400 | 5.259 | 1,932 |
| 2026-01-30 | 5.420 | 5.460 | 5.400 | 5.460 | 5.318 | 4,149 |
| 2026-01-29 | 5.500 | 5.500 | 5.400 | 5.400 | 5.259 | 8,296 |
| 2026-01-28 | 5.480 | 5.490 | 5.400 | 5.420 | 5.279 | 12,162 |
| 2026-01-27 | 5.500 | 5.500 | 5.480 | 5.480 | 5.337 | 66 |
| 2026-01-23 | 5.550 | 5.550 | 5.480 | 5.510 | 5.367 | 4,224 |
| 2026-01-22 | 5.500 | 5.500 | 5.500 | 5.500 | 5.357 | 0 |
| 2026-01-21 | 5.520 | 5.520 | 5.500 | 5.500 | 5.357 | 1,022 |
| 2026-01-20 | 5.560 | 5.640 | 5.490 | 5.600 | 5.454 | 108,227 |
| 2026-01-19 | 5.580 | 5.590 | 5.470 | 5.590 | 5.445 | 4,119 |
| 2026-01-16 | 5.460 | 5.620 | 5.460 | 5.620 | 5.474 | 298 |
| 2026-01-15 | 5.460 | 5.560 | 5.460 | 5.460 | 5.318 | 3,565 |
| 2026-01-14 | 5.510 | 5.560 | 5.410 | 5.450 | 5.308 | 807 |
| 2026-01-13 | 5.630 | 5.630 | 5.550 | 5.580 | 5.435 | 137 |
| 2026-01-12 | 5.640 | 5.640 | 5.640 | 5.640 | 5.493 | 0 |
| 2026-01-09 | 5.530 | 5.640 | 5.500 | 5.640 | 5.493 | 262 |
| 2026-01-08 | 5.550 | 5.550 | 5.500 | 5.550 | 5.406 | 4,638 |
| 2026-01-07 | 5.640 | 5.640 | 5.500 | 5.500 | 5.357 | 28 |
| 2026-01-06 | 5.650 | 5.650 | 5.640 | 5.640 | 5.493 | 3 |
| 2026-01-05 | 5.650 | 5.650 | 5.650 | 5.650 | 5.503 | 0 |
| 2026-01-02 | 5.650 | 5.650 | 5.650 | 5.650 | 5.503 | 208 |
| 2025-12-31 | 5.410 | 5.650 | 5.410 | 5.650 | 5.503 | 4,129 |
| 2025-12-30 | 5.650 | 5.650 | 5.650 | 5.650 | 5.503 | 1 |
| 2025-12-29 | 5.700 | 5.750 | 5.530 | 5.710 | 5.416 | 5,794 |
| 2025-12-24 | 5.710 | 5.710 | 5.710 | 5.710 | 5.416 | 0 |
| 2025-12-23 | 5.720 | 5.880 | 5.700 | 5.710 | 5.416 | 13,821 |
| 2025-12-22 | 5.540 | 5.720 | 5.540 | 5.720 | 5.425 | 10,919 |
| 2025-12-19 | 5.630 | 5.630 | 5.510 | 5.530 | 5.245 | 1,378 |
| 2025-12-18 | 5.510 | 5.510 | 5.510 | 5.510 | 5.226 | 0 |
| 2025-12-17 | 5.500 | 5.580 | 5.500 | 5.510 | 5.226 | 3,993 |
| 2025-12-16 | 5.570 | 5.570 | 5.310 | 5.500 | 5.217 | 10,042 |
| 2025-12-15 | 5.540 | 5.570 | 5.530 | 5.570 | 5.283 | 11,054 |
| 2025-12-12 | 5.490 | 5.570 | 5.490 | 5.570 | 5.283 | 3,330 |
| 2025-12-11 | 5.430 | 5.475 | 5.430 | 5.475 | 5.193 | 1,168 |
| 2025-12-10 | 5.480 | 5.480 | 5.430 | 5.430 | 5.150 | 1,411 |
| 2025-12-09 | 5.530 | 5.570 | 5.420 | 5.530 | 5.245 | 8,046 |
| 2025-12-08 | 5.550 | 5.650 | 5.530 | 5.530 | 5.245 | 16,845 |
| 2025-12-05 | 5.520 | 5.550 | 5.500 | 5.550 | 5.264 | 1,656 |
| 2025-12-04 | 5.500 | 5.500 | 5.500 | 5.500 | 5.217 | 0 |
| 2025-12-03 | 5.590 | 5.620 | 5.500 | 5.500 | 5.217 | 5,752 |
| 2025-12-02 | 5.620 | 5.650 | 5.570 | 5.630 | 5.340 | 15,670 |
| 2025-12-01 | 5.500 | 5.500 | 5.500 | 5.500 | 5.217 | 33,799 |
| 2025-11-28 | 5.480 | 5.500 | 5.480 | 5.500 | 5.217 | 405 |
| 2025-11-27 | 5.500 | 5.570 | 5.460 | 5.570 | 5.283 | 5,987 |
| 2025-11-26 | 5.440 | 5.485 | 5.420 | 5.420 | 5.141 | 6,255 |
| 2025-11-25 | 5.470 | 5.550 | 5.410 | 5.540 | 5.255 | 16,908 |
| 2025-11-24 | 5.650 | 5.650 | 5.440 | 5.490 | 5.207 | 4,666 |
| 2025-11-21 | 5.500 | 5.610 | 5.485 | 5.610 | 5.321 | 11,856 |
| 2025-11-20 | 5.410 | 5.500 | 5.410 | 5.500 | 5.217 | 14,367 |
| 2025-11-19 | 5.350 | 5.560 | 5.350 | 5.560 | 5.274 | 21,434 |
| 2025-11-18 | 5.480 | 5.480 | 5.360 | 5.360 | 5.084 | 2,220 |
| 2025-11-17 | 5.310 | 5.480 | 5.310 | 5.480 | 5.198 | 13,245 |
| 2025-11-14 | 5.380 | 5.380 | 5.310 | 5.310 | 5.036 | 5,401 |
| 2025-11-13 | 5.360 | 5.370 | 5.360 | 5.370 | 5.093 | 9,799 |
| 2025-11-12 | 5.420 | 5.420 | 5.360 | 5.360 | 5.084 | 13,266 |
| 2025-11-11 | 5.420 | 5.430 | 5.420 | 5.420 | 5.141 | 698 |
| 2025-11-10 | 5.420 | 5.480 | 5.420 | 5.480 | 5.198 | 172 |
| 2025-11-07 | 5.400 | 5.400 | 5.400 | 5.400 | 5.122 | 2 |
| 2025-11-06 | 5.390 | 5.420 | 5.390 | 5.400 | 5.122 | 872 |
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.