Carindale Property Trust (ASX:CDP)
Australia · Delayed Price · Currency is AUD 5.40
+0.02 (0.37%)
Nov 6, 2025, 4:10 PM AEST
Carindale Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 5.39 | 5.42 | 5.39 | 5.40 | 5.40 | 0.37% | 872 |
| Nov 5, 2025 | 5.39 | 5.39 | 5.38 | 5.38 | 5.38 | - | 3,096 |
| Nov 4, 2025 | 5.40 | 5.40 | 5.38 | 5.38 | 5.38 | -0.37% | 4,031 |
| Nov 3, 2025 | 5.48 | 5.48 | 5.40 | 5.40 | 5.40 | - | 6,567 |
| Oct 31, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Oct 30, 2025 | 5.54 | 5.55 | 5.40 | 5.40 | 5.40 | -2.53% | 14,242 |
| Oct 29, 2025 | 5.40 | 5.54 | 5.40 | 5.54 | 5.54 | 2.59% | 5,483 |
| Oct 28, 2025 | 5.50 | 5.51 | 5.40 | 5.40 | 5.40 | -2.17% | 641 |
| Oct 27, 2025 | 5.35 | 5.52 | 5.35 | 5.52 | 5.52 | 3.56% | 1,124 |
| Oct 24, 2025 | 5.32 | 5.39 | 5.32 | 5.33 | 5.33 | - | 1,313 |
| Oct 23, 2025 | 5.32 | 5.35 | 5.32 | 5.33 | 5.33 | -0.19% | 477 |
| Oct 22, 2025 | 5.31 | 5.34 | 5.31 | 5.34 | 5.34 | 0.56% | 1,222 |
| Oct 21, 2025 | 5.39 | 5.39 | 5.31 | 5.31 | 5.31 | -1.48% | 34 |
| Oct 20, 2025 | 5.31 | 5.39 | 5.31 | 5.39 | 5.39 | 1.32% | 11,684 |
| Oct 17, 2025 | 5.35 | 5.35 | 5.32 | 5.32 | 5.32 | -0.56% | 836 |
| Oct 16, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.56% | 837 |
| Oct 15, 2025 | 5.32 | 5.33 | 5.32 | 5.32 | 5.32 | - | 1,755 |
| Oct 14, 2025 | 5.34 | 5.34 | 5.32 | 5.32 | 5.32 | -0.37% | 8,707 |
| Oct 13, 2025 | 5.44 | 5.44 | 5.34 | 5.34 | 5.34 | -1.66% | 1,920 |
| Oct 10, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 1.31% | 962 |
| Oct 9, 2025 | 5.34 | 5.36 | 5.34 | 5.36 | 5.36 | 0.19% | 16,115 |
| Oct 8, 2025 | 5.36 | 5.36 | 5.35 | 5.35 | 5.35 | -1.83% | 22,317 |
| Oct 7, 2025 | 5.44 | 5.45 | 5.44 | 5.45 | 5.45 | 0.18% | 1,867 |
| Oct 6, 2025 | 5.35 | 5.44 | 5.32 | 5.44 | 5.44 | 2.26% | 3,024 |
| Oct 3, 2025 | 5.40 | 5.40 | 5.31 | 5.32 | 5.32 | -1.30% | 13,729 |
| Oct 2, 2025 | 5.50 | 5.50 | 5.39 | 5.39 | 5.39 | -2.00% | 887 |
| Oct 1, 2025 | 5.49 | 5.50 | 5.45 | 5.50 | 5.50 | 0.18% | 5,146 |
| Sep 30, 2025 | 5.49 | 5.49 | 5.40 | 5.49 | 5.49 | -0.18% | 9,745 |
| Sep 29, 2025 | 5.51 | 5.51 | 5.42 | 5.50 | 5.50 | -0.18% | 11,010 |
| Sep 28, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | 4 |
| Sep 26, 2025 | 5.51 | 5.51 | 5.40 | 5.51 | 5.51 | - | 17,601 |
| Sep 25, 2025 | 5.52 | 5.53 | 5.51 | 5.51 | 5.51 | -0.18% | 13,551 |
| Sep 24, 2025 | 5.54 | 5.54 | 5.50 | 5.52 | 5.52 | -0.54% | 11,765 |
| Sep 23, 2025 | 5.52 | 5.55 | 5.51 | 5.55 | 5.55 | 1.09% | 7,189 |
| Sep 22, 2025 | 5.60 | 5.60 | 5.49 | 5.49 | 5.49 | -3.00% | 34,624 |
| Sep 19, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Sep 18, 2025 | 5.60 | 5.75 | 5.58 | 5.66 | 5.66 | -0.18% | 3,240 |
| Sep 17, 2025 | 5.70 | 5.75 | 5.55 | 5.67 | 5.67 | 3.09% | 7,418 |
| Sep 16, 2025 | 5.67 | 5.67 | 5.50 | 5.50 | 5.50 | -3.00% | 2,294 |
| Sep 15, 2025 | 5.45 | 5.69 | 5.45 | 5.67 | 5.67 | 4.04% | 1,981 |
| Sep 14, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.18% | 500 |
| Sep 12, 2025 | 5.42 | 5.50 | 5.42 | 5.44 | 5.44 | 0.18% | 7,155 |
| Sep 11, 2025 | 5.41 | 5.43 | 5.41 | 5.43 | 5.43 | 0.56% | 931 |
| Sep 10, 2025 | 5.49 | 5.49 | 5.40 | 5.40 | 5.40 | -1.28% | 1,908 |
| Sep 9, 2025 | 5.45 | 5.47 | 5.32 | 5.47 | 5.47 | 3.01% | 364 |
| Sep 8, 2025 | 5.31 | 5.49 | 5.31 | 5.31 | 5.31 | 0.57% | 1,320 |
| Sep 5, 2025 | 5.28 | 5.28 | 5.27 | 5.28 | 5.28 | -0.94% | 5,026 |
| Sep 4, 2025 | 5.43 | 5.43 | 5.28 | 5.33 | 5.33 | -1.84% | 8,717 |
| Sep 3, 2025 | 5.48 | 5.48 | 5.43 | 5.43 | 5.43 | -1.27% | 5,299 |
| Sep 2, 2025 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | - | 303 |