Carindale Property Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.410 | 5.410 | 5.360 | 5.360 | 5.360 | 74 |
| 2026-10-15 | 5.410 | 5.410 | 5.360 | 5.410 | 5.410 | 1,533 |
| 2026-10-14 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 0 |
| 2026-10-13 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 1 |
| 2026-10-12 | 5.410 | 5.420 | 5.410 | 5.420 | 5.420 | 11,650 |
| 2026-10-09 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 10,397 |
| 2026-10-08 | 5.430 | 5.430 | 5.410 | 5.410 | 5.410 | 10,058 |
| 2026-10-07 | 5.450 | 5.450 | 5.410 | 5.410 | 5.410 | 5,241 |
| 2026-10-06 | 5.430 | 5.430 | 5.400 | 5.400 | 5.400 | 25,515 |
| 2026-10-05 | 5.430 | 5.430 | 5.420 | 5.420 | 5.420 | 273 |
| 2026-10-02 | 5.420 | 5.430 | 5.420 | 5.420 | 5.420 | 4,694 |
| 2026-10-01 | 5.430 | 5.430 | 5.420 | 5.420 | 5.420 | 1,605 |
| 2026-09-30 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 57 |
| 2026-09-29 | 5.450 | 5.450 | 5.410 | 5.450 | 5.450 | 2,475 |
| 2026-09-28 | 5.470 | 5.480 | 5.400 | 5.480 | 5.480 | 16,409 |
| 2026-09-25 | 5.420 | 5.480 | 5.395 | 5.480 | 5.480 | 10,943 |
| 2026-09-24 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 0 |
| 2026-09-23 | 5.480 | 5.480 | 5.380 | 5.430 | 5.430 | 14,911 |
| 2026-09-22 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 0 |
| 2026-09-21 | 5.430 | 5.430 | 5.420 | 5.420 | 5.420 | 1,800 |
| 2026-09-18 | 5.430 | 5.430 | 5.410 | 5.430 | 5.430 | 4,826 |
| 2026-09-17 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 0 |
| 2026-09-16 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 1,528 |
| 2026-09-15 | 5.400 | 5.430 | 5.400 | 5.430 | 5.430 | 15,110 |
| 2026-09-14 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 2,346 |
| 2026-09-11 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 0 |
| 2026-09-10 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 0 |
| 2026-09-09 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 0 |
| 2026-09-08 | 5.410 | 5.420 | 5.410 | 5.410 | 5.410 | 1,965 |
| 2026-09-07 | 5.440 | 5.440 | 5.410 | 5.410 | 5.410 | 681 |
| 2026-09-04 | 5.420 | 5.440 | 5.380 | 5.440 | 5.440 | 5,761 |
| 2026-09-03 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2026-09-02 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 2 |
| 2026-09-01 | 5.590 | 5.600 | 5.420 | 5.520 | 5.520 | 4,973 |
| 2026-08-31 | 5.400 | 5.520 | 5.390 | 5.390 | 5.390 | 2,061 |
| 2026-08-28 | 5.420 | 5.420 | 5.400 | 5.400 | 5.400 | 22,412 |
| 2026-08-27 | 5.460 | 5.460 | 5.420 | 5.420 | 5.420 | 5,059 |
| 2026-08-26 | 5.580 | 5.580 | 5.460 | 5.570 | 5.570 | 6,081 |
| 2026-08-25 | 5.630 | 5.630 | 5.500 | 5.600 | 5.600 | 5,816 |
| 2026-08-24 | 5.450 | 5.560 | 5.450 | 5.560 | 5.560 | 20,583 |
| 2026-08-21 | 5.410 | 5.470 | 5.400 | 5.450 | 5.450 | 21,557 |
| 2026-08-20 | 5.460 | 5.460 | 5.390 | 5.390 | 5.390 | 19,551 |
| 2026-08-19 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 778 |
| 2026-08-18 | 5.480 | 5.485 | 5.450 | 5.480 | 5.480 | 18,781 |
| 2026-08-17 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 174 |
| 2026-08-14 | 5.470 | 5.500 | 5.470 | 5.480 | 5.480 | 417 |
| 2026-08-13 | 5.460 | 5.550 | 5.460 | 5.460 | 5.460 | 10,098 |
| 2026-08-12 | 5.460 | 5.470 | 5.460 | 5.470 | 5.470 | 16,583 |
| 2026-08-11 | 5.490 | 5.500 | 5.420 | 5.440 | 5.440 | 6,410 |
| 2026-08-10 | 5.400 | 5.540 | 5.400 | 5.540 | 5.540 | 3,230 |
| 2026-08-07 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 4 |
| 2026-08-06 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 3 |
| 2026-08-05 | 5.400 | 5.450 | 5.380 | 5.390 | 5.390 | 8,206 |
| 2026-08-04 | 5.410 | 5.460 | 5.400 | 5.400 | 5.400 | 29,615 |
| 2026-08-03 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 3 |
| 2026-07-31 | 5.510 | 5.540 | 5.480 | 5.540 | 5.540 | 12,356 |
| 2026-07-30 | 5.480 | 5.510 | 5.480 | 5.510 | 5.510 | 207 |
| 2026-07-29 | 5.480 | 5.570 | 5.480 | 5.570 | 5.570 | 8,333 |
| 2026-07-28 | 5.480 | 5.500 | 5.470 | 5.500 | 5.500 | 518 |
| 2026-07-27 | 5.490 | 5.500 | 5.490 | 5.490 | 5.490 | 586 |
Page 1 of 3 · 129 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.