Carindale Property Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-07-24 | 5.480 | 5.500 | 5.480 | 5.500 | 5.500 | 2,432 |
| 2026-07-23 | 5.450 | 5.450 | 5.380 | 5.400 | 5.400 | 63,165 |
| 2026-07-22 | 5.490 | 5.500 | 5.430 | 5.450 | 5.450 | 10,352 |
| 2026-07-21 | 5.570 | 5.570 | 5.280 | 5.280 | 5.280 | 39,648 |
| 2026-07-20 | 5.510 | 5.570 | 5.510 | 5.570 | 5.570 | 45 |
| 2026-07-17 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2026-07-16 | 5.550 | 5.550 | 5.500 | 5.500 | 5.500 | 2,532 |
| 2026-07-15 | 5.520 | 5.580 | 5.500 | 5.530 | 5.530 | 16,551 |
| 2026-07-14 | 5.610 | 5.610 | 5.530 | 5.530 | 5.530 | 7,392 |
| 2026-07-13 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 1,002 |
| 2026-07-10 | 5.630 | 5.630 | 5.550 | 5.560 | 5.560 | 813 |
| 2026-07-09 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 7 |
| 2026-07-08 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 8 |
| 2026-07-07 | 5.600 | 5.600 | 5.560 | 5.560 | 5.560 | 2,504 |
| 2026-07-06 | 5.700 | 5.700 | 5.480 | 5.600 | 5.600 | 6,528 |
| 2026-07-03 | 5.500 | 5.720 | 5.480 | 5.720 | 5.720 | 22,231 |
| 2026-07-02 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2026-07-01 | 5.740 | 5.740 | 5.590 | 5.600 | 5.600 | 187 |
| 2026-06-30 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 0 |
| 2026-06-29 | 5.760 | 5.760 | 5.740 | 5.740 | 5.740 | 1,332 |
| 2026-06-26 | 5.730 | 5.850 | 5.690 | 5.740 | 5.591 | 33,978 |
| 2026-06-25 | 5.650 | 5.730 | 5.650 | 5.730 | 5.581 | 4,082 |
| 2026-06-24 | 5.600 | 5.650 | 5.560 | 5.650 | 5.503 | 11,203 |
| 2026-06-23 | 5.520 | 5.600 | 5.520 | 5.575 | 5.430 | 9,715 |
| 2026-06-22 | 5.550 | 5.550 | 5.550 | 5.550 | 5.406 | 23 |
| 2026-06-19 | 5.600 | 5.600 | 5.600 | 5.600 | 5.454 | 0 |
| 2026-06-18 | 5.600 | 5.600 | 5.600 | 5.600 | 5.454 | 0 |
| 2026-06-17 | 5.600 | 5.600 | 5.600 | 5.600 | 5.454 | 17,628 |
| 2026-06-16 | 5.550 | 5.630 | 5.550 | 5.620 | 5.474 | 7,393 |
| 2026-06-15 | 5.590 | 5.620 | 5.550 | 5.550 | 5.406 | 14,123 |
| 2026-06-12 | 5.500 | 5.590 | 5.500 | 5.590 | 5.445 | 18,598 |
| 2026-06-11 | 5.480 | 5.630 | 5.480 | 5.630 | 5.483 | 6,037 |
| 2026-06-10 | 5.470 | 5.480 | 5.470 | 5.480 | 5.337 | 2,722 |
| 2026-06-09 | 5.480 | 5.550 | 5.440 | 5.470 | 5.328 | 14,486 |
| 2026-06-05 | 5.400 | 5.400 | 5.400 | 5.400 | 5.259 | 61 |
| 2026-06-04 | 5.400 | 5.400 | 5.390 | 5.390 | 5.250 | 110,128 |
| 2026-06-03 | 5.410 | 5.420 | 5.410 | 5.420 | 5.279 | 6,251 |
| 2026-06-02 | 5.400 | 5.420 | 5.400 | 5.420 | 5.279 | 3,336 |
| 2026-06-01 | 5.420 | 5.420 | 5.400 | 5.400 | 5.259 | 12,343 |
| 2026-05-29 | 5.420 | 5.420 | 5.410 | 5.420 | 5.279 | 2,615 |
| 2026-05-28 | 5.410 | 5.420 | 5.400 | 5.400 | 5.259 | 32,157 |
| 2026-05-27 | 5.430 | 5.430 | 5.400 | 5.420 | 5.279 | 28,704 |
| 2026-05-26 | 5.410 | 5.410 | 5.400 | 5.410 | 5.269 | 70,169 |
| 2026-05-25 | 5.410 | 5.420 | 5.400 | 5.410 | 5.269 | 19,268 |
| 2026-05-22 | 5.440 | 5.440 | 5.410 | 5.410 | 5.269 | 7,470 |
| 2026-05-21 | 5.430 | 5.430 | 5.410 | 5.410 | 5.269 | 9,492 |
| 2026-05-20 | 5.410 | 5.440 | 5.320 | 5.400 | 5.259 | 27,454 |
| 2026-05-19 | 5.410 | 5.500 | 5.400 | 5.500 | 5.357 | 17,396 |
| 2026-05-18 | 5.410 | 5.410 | 5.410 | 5.410 | 5.269 | 0 |
| 2026-05-15 | 5.410 | 5.410 | 5.410 | 5.410 | 5.269 | 0 |
| 2026-05-14 | 5.410 | 5.410 | 5.410 | 5.410 | 5.269 | 0 |
| 2026-05-13 | 5.550 | 5.550 | 5.400 | 5.410 | 5.269 | 3,866 |
| 2026-05-12 | 5.410 | 5.410 | 5.410 | 5.410 | 5.269 | 5 |
| 2026-05-11 | 5.410 | 5.420 | 5.410 | 5.410 | 5.269 | 40,781 |
| 2026-05-08 | 5.340 | 5.410 | 5.340 | 5.410 | 5.269 | 35,502 |
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.