Carindale Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	4.720	4.720	4.550	4.700	4.330	45,820
2025-02-20	4.650	4.740	4.650	4.740	4.367	5,440
2025-02-19	4.620	4.620	4.620	4.620	4.256	0
2025-02-18	4.610	4.625	4.610	4.620	4.256	6,637
2025-02-17	4.720	4.720	4.600	4.600	4.238	719
2025-02-14	4.610	4.650	4.600	4.650	4.284	6,428
2025-02-13	4.720	4.720	4.590	4.600	4.238	4,883
2025-02-12	4.550	4.690	4.550	4.690	4.321	15,839
2025-02-11	4.550	4.570	4.550	4.570	4.210	3,431
2025-02-10	4.550	4.550	4.550	4.550	4.192	157
2025-02-07	4.580	4.580	4.550	4.550	4.192	20,162
2025-02-06	4.620	4.620	4.550	4.620	4.256	957
2025-02-05	4.540	4.630	4.540	4.630	4.266	1,052
2025-02-04	4.590	4.670	4.530	4.530	4.173	11,617
2025-02-03	4.580	4.660	4.555	4.590	4.229	26,385
2025-01-31	4.560	4.560	4.550	4.550	4.192	3,054
2025-01-30	4.600	4.610	4.530	4.530	4.173	22,313
2025-01-29	4.600	4.600	4.600	4.600	4.238	68
2025-01-28	4.560	4.600	4.530	4.530	4.173	1,001
2025-01-24	4.570	4.650	4.560	4.630	4.266	11,274
2025-01-23	4.530	4.570	4.530	4.560	4.201	4,817
2025-01-22	4.530	4.630	4.530	4.630	4.266	35,630
2025-01-21	4.550	4.610	4.550	4.610	4.247	69,752
2025-01-20	4.560	4.570	4.550	4.550	4.192	29,900
2025-01-17	4.650	4.650	4.560	4.560	4.201	278
2025-01-16	4.590	4.650	4.570	4.570	4.210	18,621
2025-01-15	4.620	4.620	4.530	4.540	4.183	18,993
2025-01-14	4.600	4.650	4.600	4.600	4.238	4,548
2025-01-13	4.540	4.660	4.540	4.660	4.293	1,721
2025-01-10	4.740	4.740	4.570	4.590	4.229	1,720
2025-01-09	4.650	4.650	4.540	4.640	4.275	1,422
2025-01-08	4.680	4.710	4.680	4.680	4.312	317
2025-01-07	4.680	4.760	4.680	4.760	4.385	3,809
2025-01-06	4.680	4.680	4.580	4.680	4.312	1,072
2025-01-03	4.680	4.680	4.680	4.680	4.312	0
2025-01-02	4.770	4.770	4.680	4.680	4.312	306
2024-12-31	4.760	4.760	4.760	4.760	4.385	3
2024-12-30	4.770	4.770	4.530	4.770	4.395	5,094
2024-12-27	4.750	4.790	4.750	4.790	4.282	240
2024-12-24	4.800	4.800	4.750	4.790	4.282	301
2024-12-23	4.760	4.800	4.720	4.800	4.291	7,201
2024-12-20	4.720	4.760	4.720	4.760	4.255	7,200
2024-12-19	4.740	4.740	4.720	4.720	4.219	3,870
2024-12-18	4.750	4.760	4.740	4.740	4.237	5,600
2024-12-17	4.760	4.780	4.750	4.750	4.246	255
2024-12-16	4.750	4.750	4.750	4.750	4.246	1,685
2024-12-13	4.800	4.800	4.800	4.800	4.291	0
2024-12-12	4.710	4.800	4.690	4.800	4.291	21,399
2024-12-11	4.670	4.750	4.670	4.700	4.201	1,188
2024-12-10	4.690	4.750	4.660	4.750	4.246	2,282
2024-12-09	4.675	4.750	4.670	4.670	4.175	49,640
2024-12-06	4.710	4.710	4.670	4.690	4.192	9,145
2024-12-05	4.720	4.730	4.620	4.700	4.201	25,632
2024-12-04	4.640	4.740	4.640	4.700	4.201	15,655
2024-12-03	4.780	4.780	4.610	4.610	4.121	652
2024-12-02	4.740	4.810	4.650	4.790	4.282	48,264
2024-11-29	4.680	4.770	4.680	4.700	4.201	2,163
2024-11-28	4.700	4.790	4.660	4.790	4.282	321,952
2024-11-27	4.700	4.700	4.700	4.700	4.201	4,680
2024-11-26	4.660	4.815	4.650	4.720	4.219	5,456

← NewerPage 8 of 22 · 1,265 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.