Carindale Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	4.760	4.760	4.760	4.760	4.385	11
2025-05-20	4.730	4.930	4.730	4.930	4.542	4,967
2025-05-19	4.710	4.730	4.710	4.730	4.358	31
2025-05-16	4.710	4.710	4.710	4.710	4.339	287
2025-05-15	4.720	4.720	4.720	4.720	4.348	0
2025-05-14	4.730	4.735	4.700	4.720	4.348	7,063
2025-05-13	4.730	4.820	4.730	4.740	4.367	17,538
2025-05-12	4.700	4.740	4.700	4.730	4.358	4,346
2025-05-09	4.680	4.710	4.670	4.690	4.321	9,033
2025-05-08	4.680	4.730	4.680	4.730	4.358	1,068
2025-05-07	4.680	4.710	4.680	4.690	4.321	249
2025-05-06	4.680	4.700	4.670	4.680	4.312	262
2025-05-05	4.670	4.700	4.660	4.700	4.330	23,462
2025-05-02	4.670	4.720	4.670	4.670	4.302	205
2025-05-01	4.680	4.700	4.670	4.670	4.302	7,912
2025-04-30	4.670	4.730	4.670	4.730	4.358	436
2025-04-29	4.670	4.690	4.670	4.670	4.302	156
2025-04-28	4.720	4.720	4.650	4.680	4.312	4,588
2025-04-24	4.675	4.700	4.660	4.700	4.330	174
2025-04-23	4.660	4.685	4.650	4.670	4.302	12,122
2025-04-22	4.650	4.680	4.650	4.660	4.293	1,956
2025-04-17	4.680	4.680	4.680	4.680	4.312	1,300
2025-04-16	4.690	4.690	4.650	4.650	4.284	8,416
2025-04-15	4.720	4.720	4.620	4.670	4.302	8,223
2025-04-14	4.780	4.780	4.780	4.780	4.404	50,001
2025-04-11	4.510	4.720	4.500	4.720	4.348	2,328
2025-04-10	4.560	4.630	4.350	4.510	4.155	42,599
2025-04-09	4.550	4.610	4.540	4.540	4.183	42,861
2025-04-08	4.560	4.590	4.535	4.540	4.183	63,273
2025-04-07	4.650	4.650	4.540	4.550	4.192	99,770
2025-04-04	4.730	4.740	4.730	4.730	4.358	27,197
2025-04-03	4.700	4.790	4.700	4.790	4.413	15,116
2025-04-02	4.700	4.730	4.700	4.700	4.330	4,275
2025-04-01	4.700	4.740	4.700	4.740	4.367	2,421
2025-03-31	4.700	4.720	4.700	4.700	4.330	1,167
2025-03-28	4.670	4.720	4.670	4.700	4.330	25,290
2025-03-27	4.660	4.670	4.660	4.670	4.302	382
2025-03-26	4.680	4.710	4.660	4.710	4.339	107
2025-03-25	4.710	4.710	4.660	4.660	4.293	68
2025-03-24	4.700	4.700	4.660	4.660	4.293	4,788
2025-03-21	4.700	4.710	4.700	4.710	4.339	6,025
2025-03-20	4.690	4.690	4.650	4.650	4.284	58
2025-03-19	4.780	4.780	4.670	4.670	4.302	723
2025-03-18	4.790	4.790	4.710	4.770	4.395	9,413
2025-03-17	4.715	4.780	4.690	4.780	4.404	69,321
2025-03-14	4.710	4.710	4.650	4.650	4.284	8,273
2025-03-13	4.650	4.720	4.640	4.710	4.339	46,800
2025-03-12	4.730	4.750	4.650	4.730	4.358	2,385
2025-03-11	4.660	4.750	4.630	4.710	4.339	6,797
2025-03-10	4.660	4.675	4.650	4.650	4.284	7,046
2025-03-07	4.670	4.750	4.670	4.750	4.376	875
2025-03-06	4.700	4.800	4.660	4.800	4.422	5,708
2025-03-05	4.790	4.790	4.680	4.720	4.348	544
2025-03-04	4.830	4.830	4.700	4.790	4.413	8,342
2025-03-03	4.730	4.830	4.720	4.830	4.450	21,808
2025-02-28	4.780	4.780	4.710	4.730	4.358	35,317
2025-02-27	4.710	4.740	4.700	4.710	4.339	5,025
2025-02-26	4.660	4.720	4.650	4.650	4.284	183,718
2025-02-25	4.640	4.730	4.630	4.630	4.266	2,704
2025-02-24	4.620	4.710	4.620	4.710	4.339	8,099

← NewerPage 7 of 22 · 1,268 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.