Carindale Property Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 250 |
| 2026-10-22 | 5.350 | 5.350 | 5.330 | 5.350 | 5.350 | 10,175 |
| 2026-10-21 | 5.390 | 5.390 | 5.330 | 5.350 | 5.350 | 36,474 |
| 2026-10-20 | 5.370 | 5.385 | 5.360 | 5.385 | 5.385 | 10,079 |
| 2026-10-19 | 5.380 | 5.380 | 5.370 | 5.370 | 5.370 | 3,094 |
| 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 |
Page 1 of 1 · 23 trading days
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.