Carindale Property Trust (ASX:CDP)
Australia · Delayed Price · Currency is AUD 5.42
-0.15 (-2.69%)
Aug 27, 2026, 4:10 PM AEST
Carindale Property Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 5.46 | 5.46 | 5.42 | 5.42 | 5.42 | -2.69% | 5,059 |
| Aug 26, 2026 | 5.58 | 5.58 | 5.46 | 5.57 | 5.57 | -0.54% | 6,081 |
| Aug 25, 2026 | 5.63 | 5.63 | 5.50 | 5.60 | 5.60 | 0.72% | 5,816 |
| Aug 24, 2026 | 5.45 | 5.56 | 5.45 | 5.56 | 5.56 | 2.02% | 20,583 |
| Aug 21, 2026 | 5.41 | 5.47 | 5.40 | 5.45 | 5.45 | 1.11% | 21,557 |
| Aug 20, 2026 | 5.46 | 5.46 | 5.39 | 5.39 | 5.39 | -1.10% | 19,551 |
| Aug 19, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.55% | 778 |
| Aug 18, 2026 | 5.48 | 5.49 | 5.45 | 5.48 | 5.48 | -0.18% | 18,781 |
| Aug 17, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.18% | 174 |
| Aug 14, 2026 | 5.47 | 5.50 | 5.47 | 5.48 | 5.48 | 0.37% | 417 |
| Aug 13, 2026 | 5.46 | 5.55 | 5.46 | 5.46 | 5.46 | -0.18% | 10,098 |
| Aug 12, 2026 | 5.46 | 5.47 | 5.46 | 5.47 | 5.47 | 0.55% | 16,583 |
| Aug 11, 2026 | 5.49 | 5.50 | 5.42 | 5.44 | 5.44 | -1.81% | 6,410 |
| Aug 10, 2026 | 5.40 | 5.54 | 5.40 | 5.54 | 5.54 | 2.59% | 3,230 |
| Aug 7, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 4 |
| Aug 6, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.19% | 3 |
| Aug 5, 2026 | 5.40 | 5.45 | 5.38 | 5.39 | 5.39 | -0.19% | 8,206 |
| Aug 4, 2026 | 5.41 | 5.46 | 5.40 | 5.40 | 5.40 | 0.37% | 29,615 |
| Aug 3, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -2.89% | 3 |
| Jul 31, 2026 | 5.51 | 5.54 | 5.48 | 5.54 | 5.54 | 0.54% | 12,356 |
| Jul 30, 2026 | 5.48 | 5.51 | 5.48 | 5.51 | 5.51 | -1.08% | 207 |
| Jul 29, 2026 | 5.48 | 5.57 | 5.48 | 5.57 | 5.57 | 1.27% | 8,333 |
| Jul 28, 2026 | 5.48 | 5.50 | 5.47 | 5.50 | 5.50 | 0.18% | 518 |
| Jul 27, 2026 | 5.49 | 5.50 | 5.49 | 5.49 | 5.49 | -0.18% | 586 |
| Jul 24, 2026 | 5.48 | 5.50 | 5.48 | 5.50 | 5.50 | 1.85% | 2,432 |
| Jul 23, 2026 | 5.45 | 5.45 | 5.38 | 5.40 | 5.40 | -0.92% | 63,165 |
| Jul 22, 2026 | 5.49 | 5.50 | 5.43 | 5.45 | 5.45 | 3.22% | 10,352 |
| Jul 21, 2026 | 5.57 | 5.57 | 5.28 | 5.28 | 5.28 | -5.21% | 39,648 |
| Jul 20, 2026 | 5.51 | 5.57 | 5.51 | 5.57 | 5.57 | 1.27% | 45 |
| Jul 16, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -0.54% | 2,532 |
| Jul 15, 2026 | 5.52 | 5.58 | 5.50 | 5.53 | 5.53 | - | 16,551 |
| Jul 14, 2026 | 5.61 | 5.61 | 5.53 | 5.53 | 5.53 | -1.60% | 7,392 |
| Jul 13, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 1.08% | 1,002 |
| Jul 10, 2026 | 5.63 | 5.63 | 5.55 | 5.56 | 5.56 | - | 813 |
| Jul 9, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.18% | 7 |
| Jul 8, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.18% | 8 |
| Jul 7, 2026 | 5.60 | 5.60 | 5.56 | 5.56 | 5.56 | -0.71% | 2,504 |
| Jul 6, 2026 | 5.70 | 5.70 | 5.48 | 5.60 | 5.60 | -2.10% | 6,528 |
| Jul 3, 2026 | 5.50 | 5.72 | 5.48 | 5.72 | 5.72 | 2.14% | 22,231 |
| Jul 1, 2026 | 5.74 | 5.74 | 5.59 | 5.60 | 5.60 | -2.44% | 187 |
| Jun 29, 2026 | 5.76 | 5.76 | 5.74 | 5.74 | 5.74 | 2.67% | 1,332 |
| Jun 26, 2026 | 5.73 | 5.85 | 5.69 | 5.74 | 5.59 | 0.17% | 33,978 |
| Jun 25, 2026 | 5.65 | 5.73 | 5.65 | 5.73 | 5.58 | 1.42% | 4,082 |
| Jun 24, 2026 | 5.60 | 5.65 | 5.56 | 5.65 | 5.50 | 1.35% | 11,203 |
| Jun 23, 2026 | 5.52 | 5.60 | 5.52 | 5.58 | 5.43 | 0.45% | 9,715 |
| Jun 22, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.41 | -0.89% | 23 |
| Jun 17, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.45 | -0.36% | 17,628 |
| Jun 16, 2026 | 5.55 | 5.63 | 5.55 | 5.62 | 5.47 | 1.26% | 7,393 |
| Jun 15, 2026 | 5.59 | 5.62 | 5.55 | 5.55 | 5.41 | -0.72% | 14,123 |
| Jun 12, 2026 | 5.50 | 5.59 | 5.50 | 5.59 | 5.44 | -0.71% | 18,598 |