Carindale Property Trust (ASX:CDP)
Australia · Delayed Price · Currency is AUD 5.44
-0.06 (-1.09%)
May 20, 2026, 1:18 PM AEST
Carindale Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 5.41 | 5.50 | 5.40 | 5.50 | 5.50 | 1.66% | 17,396 |
| May 13, 2026 | 5.55 | 5.55 | 5.40 | 5.41 | 5.41 | - | 3,866 |
| May 12, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - | 5 |
| May 11, 2026 | 5.41 | 5.42 | 5.41 | 5.41 | 5.41 | - | 40,781 |
| May 8, 2026 | 5.34 | 5.41 | 5.34 | 5.41 | 5.41 | 0.56% | 35,502 |
| May 7, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.37% | 1,306 |
| May 6, 2026 | 5.44 | 5.44 | 5.36 | 5.36 | 5.36 | 0.19% | 1,713 |
| May 5, 2026 | 5.36 | 5.36 | 5.31 | 5.35 | 5.35 | -3.78% | 9,487 |
| May 4, 2026 | 5.36 | 5.64 | 5.35 | 5.56 | 5.56 | 3.73% | 12,561 |
| Apr 30, 2026 | 5.36 | 5.36 | 5.35 | 5.36 | 5.36 | 0.56% | 11,242 |
| Apr 29, 2026 | 5.49 | 5.49 | 5.33 | 5.33 | 5.33 | 0.19% | 728 |
| Apr 27, 2026 | 5.40 | 5.40 | 5.27 | 5.32 | 5.32 | -1.48% | 15,114 |
| Apr 24, 2026 | 5.47 | 5.47 | 5.39 | 5.40 | 5.40 | -0.92% | 10,609 |
| Apr 23, 2026 | 5.40 | 5.51 | 5.39 | 5.45 | 5.45 | 0.93% | 27,515 |
| Apr 22, 2026 | 5.40 | 5.41 | 5.37 | 5.40 | 5.40 | - | 31,837 |
| Apr 21, 2026 | 5.43 | 5.43 | 5.33 | 5.40 | 5.40 | -0.18% | 19,891 |
| Apr 20, 2026 | 5.37 | 5.51 | 5.37 | 5.41 | 5.41 | 0.93% | 83,630 |
| Apr 17, 2026 | 5.37 | 5.38 | 5.35 | 5.36 | 5.36 | -0.19% | 29,746 |
| Apr 16, 2026 | 5.44 | 5.44 | 5.37 | 5.37 | 5.37 | 0.19% | 210 |
| Apr 15, 2026 | 5.37 | 5.38 | 5.35 | 5.36 | 5.36 | -0.19% | 22,022 |
| Apr 14, 2026 | 5.37 | 5.39 | 5.37 | 5.37 | 5.37 | - | 1,949 |
| Apr 13, 2026 | 5.40 | 5.42 | 5.37 | 5.37 | 5.37 | -0.56% | 231 |
| Apr 10, 2026 | 5.37 | 5.40 | 5.37 | 5.40 | 5.40 | 0.37% | 4,503 |
| Apr 9, 2026 | 5.39 | 5.40 | 5.38 | 5.38 | 5.38 | - | 8,978 |
| Apr 8, 2026 | 5.39 | 5.50 | 5.37 | 5.38 | 5.38 | -0.19% | 10,209 |
| Apr 7, 2026 | 5.38 | 5.39 | 5.37 | 5.39 | 5.39 | 0.19% | 8,845 |
| Apr 2, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.37% | 74 |
| Apr 1, 2026 | 5.40 | 5.40 | 5.39 | 5.40 | 5.40 | 0.93% | 10,236 |
| Mar 31, 2026 | 5.39 | 5.39 | 5.35 | 5.35 | 5.35 | - | 3,275 |
| Mar 30, 2026 | 5.35 | 5.36 | 5.35 | 5.35 | 5.35 | - | 1,999 |
| Mar 27, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -1.47% | 3,912 |
| Mar 25, 2026 | 5.35 | 5.43 | 5.35 | 5.43 | 5.43 | 2.45% | 1,250 |
| Mar 24, 2026 | 5.30 | 5.35 | 5.24 | 5.30 | 5.30 | 0.95% | 40,551 |
| Mar 23, 2026 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -2.23% | 19,406 |
| Mar 20, 2026 | 5.45 | 5.45 | 5.30 | 5.37 | 5.37 | -1.29% | 10,035 |
| Mar 19, 2026 | 5.50 | 5.50 | 5.44 | 5.44 | 5.44 | -1.09% | 19,143 |
| Mar 18, 2026 | 5.54 | 5.54 | 5.50 | 5.50 | 5.50 | 1.29% | 4,501 |
| Mar 17, 2026 | 5.46 | 5.46 | 5.43 | 5.43 | 5.43 | -0.37% | 4,061 |
| Mar 16, 2026 | 5.35 | 5.53 | 5.35 | 5.45 | 5.45 | 2.44% | 459 |
| Mar 13, 2026 | 5.40 | 5.40 | 5.32 | 5.32 | 5.32 | -1.30% | 4,901 |
| Mar 12, 2026 | 5.40 | 5.41 | 5.30 | 5.39 | 5.39 | -0.19% | 27,213 |
| Mar 11, 2026 | 5.46 | 5.46 | 5.40 | 5.40 | 5.40 | -1.10% | 6,405 |
| Mar 10, 2026 | 5.43 | 5.46 | 5.43 | 5.46 | 5.46 | 1.11% | 7,096 |
| Mar 9, 2026 | 5.40 | 5.55 | 5.40 | 5.40 | 5.40 | - | 18,155 |
| Mar 6, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -0.92% | 56,279 |
| Mar 5, 2026 | 5.49 | 5.49 | 5.45 | 5.45 | 5.45 | -0.73% | 38,800 |
| Mar 4, 2026 | 5.53 | 5.53 | 5.47 | 5.49 | 5.49 | -0.72% | 42,908 |
| Mar 3, 2026 | 5.48 | 5.53 | 5.47 | 5.53 | 5.53 | -1.07% | 43,453 |
| Mar 2, 2026 | 5.46 | 5.64 | 5.46 | 5.59 | 5.59 | 2.38% | 18,108 |
| Feb 27, 2026 | 5.49 | 5.49 | 5.46 | 5.46 | 5.46 | 0.18% | 10,832 |