Carindale Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	4.750	4.770	4.650	4.650	4.157	12,345
2024-11-22	4.720	4.740	4.650	4.650	4.157	17,663
2024-11-21	4.620	4.670	4.610	4.670	4.175	9,792
2024-11-20	4.670	4.680	4.660	4.670	4.175	14,969
2024-11-19	4.740	4.740	4.670	4.670	4.175	4,724
2024-11-18	4.700	4.740	4.700	4.740	4.237	3,440
2024-11-15	4.650	4.740	4.650	4.740	4.237	2,843
2024-11-14	4.700	4.700	4.630	4.660	4.166	19,657
2024-11-13	4.700	4.700	4.700	4.700	4.201	0
2024-11-12	4.750	4.750	4.700	4.700	4.201	232
2024-11-11	4.700	4.700	4.700	4.700	4.201	8,296
2024-11-08	4.690	4.710	4.690	4.710	4.210	16,212
2024-11-07	4.630	4.650	4.630	4.650	4.157	5,550
2024-11-06	4.630	4.700	4.630	4.700	4.201	2,478
2024-11-05	4.700	4.700	4.670	4.700	4.201	7,125
2024-11-04	4.650	4.660	4.650	4.660	4.166	7,872
2024-11-01	4.720	4.720	4.720	4.720	4.219	0
2024-10-31	4.720	4.720	4.720	4.720	4.219	0
2024-10-30	4.680	4.720	4.650	4.720	4.219	110,783
2024-10-29	4.700	4.700	4.610	4.610	4.121	828
2024-10-28	4.750	4.750	4.610	4.610	4.121	5,020
2024-10-25	4.700	4.760	4.700	4.760	4.255	21,832
2024-10-24	4.700	4.700	4.650	4.700	4.201	21,873
2024-10-23	4.600	4.700	4.600	4.700	4.201	6,044
2024-10-22	4.660	4.680	4.650	4.650	4.157	13,046
2024-10-21	4.610	4.700	4.610	4.675	4.179	42,932
2024-10-18	4.570	4.660	4.570	4.660	4.166	1,054
2024-10-17	4.670	4.670	4.650	4.650	4.157	3
2024-10-16	4.630	4.630	4.630	4.630	4.139	0
2024-10-15	4.590	4.630	4.570	4.630	4.139	4,035
2024-10-14	4.590	4.605	4.590	4.605	4.116	20,006
2024-10-11	4.570	4.580	4.570	4.580	4.094	22
2024-10-10	4.600	4.680	4.550	4.570	4.085	14,147
2024-10-09	4.680	4.690	4.600	4.690	4.192	13,091
2024-10-08	4.690	4.690	4.690	4.690	4.192	143
2024-10-07	4.630	4.680	4.580	4.680	4.184	387
2024-10-04	4.590	4.620	4.590	4.620	4.130	14,931
2024-10-03	4.610	4.680	4.590	4.600	4.112	12,638
2024-10-02	4.590	4.630	4.590	4.600	4.112	8,648
2024-10-01	4.580	4.770	4.580	4.650	4.157	228
2024-09-30	4.690	4.690	4.540	4.580	4.094	1,124
2024-09-27	4.490	4.690	4.490	4.690	4.192	5,785
2024-09-26	4.600	4.600	4.600	4.600	4.112	0
2024-09-25	4.600	4.600	4.600	4.600	4.112	0
2024-09-24	4.560	4.610	4.540	4.600	4.112	7,738
2024-09-23	4.530	4.560	4.440	4.550	4.067	14,566
2024-09-20	4.550	4.600	4.540	4.600	4.112	8,144
2024-09-19	4.500	4.600	4.500	4.600	4.112	24,636
2024-09-18	4.500	4.570	4.500	4.530	4.049	12,803
2024-09-17	4.440	4.450	4.420	4.450	3.978	15,907
2024-09-16	4.400	4.450	4.400	4.450	3.978	12,217
2024-09-13	4.410	4.420	4.410	4.420	3.951	10,437
2024-09-12	4.420	4.420	4.420	4.420	3.951	0
2024-09-11	4.380	4.420	4.350	4.420	3.951	4,247
2024-09-10	4.420	4.420	4.350	4.360	3.897	9,465
2024-09-09	4.420	4.420	4.350	4.350	3.889	18,440
2024-09-06	4.410	4.420	4.400	4.420	3.951	14,821
2024-09-05	4.370	4.410	4.350	4.400	3.933	48,130
2024-09-04	4.390	4.390	4.320	4.360	3.897	75,861
2024-09-03	4.410	4.410	4.320	4.410	3.942	34,661

← NewerPage 9 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.