Carindale Property Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | 5.370 | 5.480 | 5.340 | 5.350 | 5.074 | 8,658 |
| 2025-08-19 | 5.200 | 5.310 | 5.200 | 5.310 | 5.036 | 3,383 |
| 2025-08-18 | 5.150 | 5.220 | 5.100 | 5.220 | 4.951 | 6,230 |
| 2025-08-15 | 5.150 | 5.150 | 5.150 | 5.150 | 4.885 | 0 |
| 2025-08-14 | 5.110 | 5.150 | 5.100 | 5.150 | 4.885 | 3,626 |
| 2025-08-13 | 5.100 | 5.100 | 5.100 | 5.100 | 4.837 | 0 |
| 2025-08-12 | 5.100 | 5.150 | 5.100 | 5.100 | 4.837 | 1,255 |
| 2025-08-11 | 5.100 | 5.150 | 5.100 | 5.150 | 4.885 | 58,474 |
| 2025-08-08 | 5.210 | 5.210 | 5.060 | 5.100 | 4.837 | 600 |
| 2025-08-07 | 5.100 | 5.190 | 5.080 | 5.190 | 4.923 | 6,152 |
| 2025-08-06 | 5.070 | 5.210 | 5.020 | 5.085 | 4.823 | 18,669 |
| 2025-08-05 | 5.080 | 5.080 | 5.020 | 5.020 | 4.761 | 772 |
| 2025-08-04 | 5.020 | 5.020 | 5.020 | 5.020 | 4.761 | 500 |
| 2025-08-01 | 5.055 | 5.070 | 5.020 | 5.020 | 4.761 | 7,762 |
| 2025-07-31 | 5.070 | 5.080 | 5.030 | 5.080 | 4.818 | 11,434 |
| 2025-07-30 | 5.050 | 5.080 | 5.020 | 5.080 | 4.818 | 3,816 |
| 2025-07-29 | 5.050 | 5.080 | 5.050 | 5.080 | 4.818 | 3,842 |
| 2025-07-28 | 5.040 | 5.070 | 5.010 | 5.070 | 4.809 | 13,844 |
| 2025-07-25 | 5.000 | 5.070 | 5.000 | 5.000 | 4.742 | 910 |
| 2025-07-24 | 5.040 | 5.050 | 5.000 | 5.000 | 4.742 | 6,086 |
| 2025-07-23 | 4.950 | 5.050 | 4.950 | 5.030 | 4.771 | 23,198 |
| 2025-07-22 | 4.960 | 4.960 | 4.930 | 4.930 | 4.676 | 21,972 |
| 2025-07-21 | 4.950 | 4.960 | 4.920 | 4.960 | 4.705 | 27,682 |
| 2025-07-18 | 4.920 | 4.990 | 4.920 | 4.930 | 4.676 | 7,046 |
| 2025-07-17 | 4.930 | 4.930 | 4.930 | 4.930 | 4.676 | 156 |
| 2025-07-16 | 4.940 | 4.940 | 4.930 | 4.930 | 4.676 | 5,052 |
| 2025-07-15 | 4.940 | 4.940 | 4.930 | 4.930 | 4.676 | 708 |
| 2025-07-14 | 4.990 | 5.000 | 4.920 | 4.970 | 4.714 | 13,483 |
| 2025-07-11 | 4.980 | 4.980 | 4.910 | 4.910 | 4.657 | 1,748 |
| 2025-07-10 | 5.000 | 5.000 | 4.920 | 4.920 | 4.667 | 2,772 |
| 2025-07-09 | 5.015 | 5.080 | 4.950 | 4.950 | 4.695 | 3,128 |
| 2025-07-08 | 4.950 | 5.020 | 4.950 | 4.950 | 4.695 | 7,219 |
| 2025-07-07 | 5.000 | 5.000 | 4.950 | 4.950 | 4.695 | 9,766 |
| 2025-07-04 | 5.000 | 5.000 | 5.000 | 5.000 | 4.742 | 0 |
| 2025-07-03 | 4.985 | 5.010 | 4.950 | 5.000 | 4.742 | 56,026 |
| 2025-07-02 | 4.900 | 5.000 | 4.900 | 5.000 | 4.742 | 10,613 |
| 2025-07-01 | 4.900 | 5.000 | 4.900 | 4.900 | 4.648 | 68,339 |
| 2025-06-30 | 5.000 | 5.000 | 4.800 | 4.870 | 4.619 | 18,044 |
| 2025-06-27 | 5.000 | 5.000 | 4.960 | 4.960 | 4.705 | 3,977 |
| 2025-06-26 | 5.000 | 5.000 | 4.900 | 4.960 | 4.570 | 17,771 |
| 2025-06-25 | 4.950 | 4.950 | 4.950 | 4.950 | 4.560 | 0 |
| 2025-06-24 | 4.930 | 4.950 | 4.870 | 4.950 | 4.560 | 23,732 |
| 2025-06-23 | 4.990 | 4.990 | 4.850 | 4.930 | 4.542 | 68,232 |
| 2025-06-20 | 4.860 | 4.915 | 4.850 | 4.860 | 4.477 | 8,367 |
| 2025-06-19 | 4.960 | 4.960 | 4.850 | 4.880 | 4.496 | 3,725 |
| 2025-06-18 | 4.900 | 4.910 | 4.860 | 4.880 | 4.496 | 4,078 |
| 2025-06-17 | 4.980 | 5.030 | 4.850 | 4.960 | 4.570 | 6,359 |
| 2025-06-16 | 5.040 | 5.040 | 4.800 | 4.840 | 4.459 | 20,455 |
| 2025-06-13 | 5.080 | 5.080 | 4.950 | 5.050 | 4.652 | 5,358 |
| 2025-06-12 | 5.000 | 5.190 | 4.940 | 5.080 | 4.680 | 10,213 |
| 2025-06-11 | 4.960 | 4.990 | 4.940 | 4.940 | 4.551 | 39,254 |
| 2025-06-10 | 4.850 | 4.990 | 4.820 | 4.950 | 4.560 | 38,192 |
| 2025-06-06 | 4.900 | 4.920 | 4.840 | 4.850 | 4.468 | 4,367 |
| 2025-06-05 | 4.890 | 4.900 | 4.800 | 4.900 | 4.514 | 10,772 |
| 2025-06-04 | 4.920 | 4.920 | 4.820 | 4.830 | 4.450 | 1,422 |
| 2025-06-03 | 4.830 | 4.950 | 4.780 | 4.900 | 4.514 | 59,869 |
| 2025-06-02 | 4.830 | 4.900 | 4.800 | 4.800 | 4.422 | 51,761 |
| 2025-05-30 | 4.830 | 4.830 | 4.770 | 4.800 | 4.422 | 5,266 |
| 2025-05-29 | 4.840 | 4.890 | 4.830 | 4.830 | 4.450 | 2,571 |
| 2025-05-28 | 4.830 | 4.850 | 4.830 | 4.850 | 4.468 | 1,050 |
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.