Carindale Property Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 5.390 | 5.420 | 5.390 | 5.400 | 5.122 | 872 |
| 2025-11-05 | 5.390 | 5.390 | 5.380 | 5.380 | 5.103 | 3,096 |
| 2025-11-04 | 5.400 | 5.400 | 5.380 | 5.380 | 5.103 | 4,031 |
| 2025-11-03 | 5.480 | 5.480 | 5.400 | 5.400 | 5.122 | 6,567 |
| 2025-10-31 | 5.400 | 5.400 | 5.400 | 5.400 | 5.122 | 0 |
| 2025-10-30 | 5.540 | 5.550 | 5.400 | 5.400 | 5.122 | 14,242 |
| 2025-10-29 | 5.400 | 5.540 | 5.400 | 5.540 | 5.255 | 5,483 |
| 2025-10-28 | 5.500 | 5.510 | 5.400 | 5.400 | 5.122 | 641 |
| 2025-10-27 | 5.350 | 5.520 | 5.350 | 5.520 | 5.236 | 1,124 |
| 2025-10-24 | 5.320 | 5.390 | 5.320 | 5.330 | 5.055 | 1,313 |
| 2025-10-23 | 5.320 | 5.350 | 5.320 | 5.330 | 5.055 | 477 |
| 2025-10-22 | 5.310 | 5.340 | 5.310 | 5.340 | 5.065 | 1,222 |
| 2025-10-21 | 5.390 | 5.390 | 5.310 | 5.310 | 5.036 | 34 |
| 2025-10-20 | 5.310 | 5.390 | 5.310 | 5.390 | 5.112 | 11,684 |
| 2025-10-17 | 5.350 | 5.350 | 5.320 | 5.320 | 5.046 | 836 |
| 2025-10-16 | 5.350 | 5.350 | 5.350 | 5.350 | 5.074 | 837 |
| 2025-10-15 | 5.320 | 5.330 | 5.320 | 5.320 | 5.046 | 1,755 |
| 2025-10-14 | 5.340 | 5.340 | 5.320 | 5.320 | 5.046 | 8,707 |
| 2025-10-13 | 5.440 | 5.440 | 5.340 | 5.340 | 5.065 | 1,920 |
| 2025-10-10 | 5.430 | 5.430 | 5.430 | 5.430 | 5.150 | 962 |
| 2025-10-09 | 5.340 | 5.360 | 5.340 | 5.360 | 5.084 | 16,115 |
| 2025-10-08 | 5.360 | 5.360 | 5.350 | 5.350 | 5.074 | 22,317 |
| 2025-10-07 | 5.440 | 5.450 | 5.440 | 5.450 | 5.169 | 1,867 |
| 2025-10-06 | 5.350 | 5.440 | 5.320 | 5.440 | 5.160 | 3,024 |
| 2025-10-03 | 5.400 | 5.400 | 5.310 | 5.320 | 5.046 | 13,729 |
| 2025-10-02 | 5.500 | 5.500 | 5.390 | 5.390 | 5.112 | 887 |
| 2025-10-01 | 5.490 | 5.500 | 5.450 | 5.500 | 5.217 | 5,146 |
| 2025-09-30 | 5.490 | 5.490 | 5.400 | 5.490 | 5.207 | 9,745 |
| 2025-09-29 | 5.510 | 5.510 | 5.420 | 5.500 | 5.217 | 11,010 |
| 2025-09-26 | 5.510 | 5.510 | 5.400 | 5.510 | 5.226 | 17,601 |
| 2025-09-25 | 5.520 | 5.530 | 5.510 | 5.510 | 5.226 | 13,551 |
| 2025-09-24 | 5.540 | 5.540 | 5.500 | 5.520 | 5.236 | 11,765 |
| 2025-09-23 | 5.520 | 5.550 | 5.510 | 5.550 | 5.264 | 7,189 |
| 2025-09-22 | 5.600 | 5.600 | 5.490 | 5.490 | 5.207 | 34,624 |
| 2025-09-19 | 5.660 | 5.660 | 5.660 | 5.660 | 5.368 | 0 |
| 2025-09-18 | 5.595 | 5.750 | 5.580 | 5.660 | 5.368 | 3,240 |
| 2025-09-17 | 5.700 | 5.750 | 5.550 | 5.670 | 5.378 | 7,418 |
| 2025-09-16 | 5.670 | 5.670 | 5.500 | 5.500 | 5.217 | 2,294 |
| 2025-09-15 | 5.450 | 5.690 | 5.450 | 5.670 | 5.378 | 1,981 |
| 2025-09-12 | 5.420 | 5.500 | 5.420 | 5.440 | 5.160 | 7,155 |
| 2025-09-11 | 5.410 | 5.430 | 5.410 | 5.430 | 5.150 | 931 |
| 2025-09-10 | 5.490 | 5.490 | 5.400 | 5.400 | 5.122 | 1,908 |
| 2025-09-09 | 5.450 | 5.470 | 5.320 | 5.470 | 5.188 | 364 |
| 2025-09-08 | 5.310 | 5.490 | 5.310 | 5.310 | 5.036 | 1,320 |
| 2025-09-05 | 5.280 | 5.280 | 5.270 | 5.280 | 5.008 | 5,026 |
| 2025-09-04 | 5.430 | 5.430 | 5.280 | 5.330 | 5.055 | 8,717 |
| 2025-09-03 | 5.480 | 5.480 | 5.430 | 5.430 | 5.150 | 5,299 |
| 2025-09-02 | 5.490 | 5.500 | 5.490 | 5.500 | 5.217 | 303 |
| 2025-09-01 | 5.500 | 5.500 | 5.500 | 5.500 | 5.217 | 705 |
| 2025-08-29 | 5.590 | 5.590 | 5.520 | 5.520 | 5.236 | 1,694 |
| 2025-08-28 | 5.600 | 5.720 | 5.500 | 5.500 | 5.217 | 5,397 |
| 2025-08-27 | 5.500 | 5.510 | 5.430 | 5.440 | 5.160 | 7,662 |
| 2025-08-26 | 5.370 | 5.380 | 5.370 | 5.380 | 5.103 | 586 |
| 2025-08-25 | 5.470 | 5.480 | 5.380 | 5.380 | 5.103 | 33,146 |
| 2025-08-22 | 5.390 | 5.470 | 5.370 | 5.450 | 5.169 | 14,814 |
| 2025-08-21 | 5.350 | 5.470 | 5.340 | 5.400 | 5.122 | 7,682 |
| 2025-08-20 | 5.370 | 5.480 | 5.340 | 5.350 | 5.074 | 8,658 |
| 2025-08-19 | 5.200 | 5.310 | 5.200 | 5.310 | 5.036 | 3,383 |
| 2025-08-18 | 5.150 | 5.220 | 5.100 | 5.220 | 4.951 | 6,230 |
| 2025-08-15 | 5.150 | 5.150 | 5.150 | 5.150 | 4.885 | 0 |
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.