Carindale Property Trust (ASX:CDP)
Australia · Delayed Price · Currency is AUD 5.50
0.00 (0.00%)
Jul 16, 2026, 4:10 PM AEST
Carindale Property Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 5.48 | 5.63 | 5.48 | 5.63 | 5.48 | 2.74% | 6,037 |
| Jun 10, 2026 | 5.47 | 5.48 | 5.47 | 5.48 | 5.34 | 0.18% | 2,722 |
| Jun 9, 2026 | 5.48 | 5.55 | 5.44 | 5.47 | 5.33 | 1.30% | 14,486 |
| Jun 5, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.26 | 0.19% | 61 |
| Jun 4, 2026 | 5.40 | 5.40 | 5.39 | 5.39 | 5.25 | -0.55% | 110,128 |
| Jun 3, 2026 | 5.41 | 5.42 | 5.41 | 5.42 | 5.28 | - | 6,251 |
| Jun 2, 2026 | 5.40 | 5.42 | 5.40 | 5.42 | 5.28 | 0.37% | 3,336 |
| Jun 1, 2026 | 5.42 | 5.42 | 5.40 | 5.40 | 5.26 | -0.37% | 12,343 |
| May 29, 2026 | 5.42 | 5.42 | 5.41 | 5.42 | 5.28 | 0.37% | 2,615 |
| May 28, 2026 | 5.41 | 5.42 | 5.40 | 5.40 | 5.26 | -0.37% | 32,157 |
| May 27, 2026 | 5.43 | 5.43 | 5.40 | 5.42 | 5.28 | 0.18% | 28,704 |
| May 26, 2026 | 5.41 | 5.41 | 5.40 | 5.41 | 5.27 | - | 70,169 |
| May 25, 2026 | 5.41 | 5.42 | 5.40 | 5.41 | 5.27 | - | 19,268 |
| May 22, 2026 | 5.44 | 5.44 | 5.41 | 5.41 | 5.27 | - | 7,470 |
| May 21, 2026 | 5.43 | 5.43 | 5.41 | 5.41 | 5.27 | 0.19% | 9,492 |
| May 20, 2026 | 5.41 | 5.44 | 5.32 | 5.40 | 5.26 | -1.82% | 27,454 |
| May 19, 2026 | 5.41 | 5.50 | 5.40 | 5.50 | 5.36 | 1.66% | 17,396 |
| May 13, 2026 | 5.55 | 5.55 | 5.40 | 5.41 | 5.27 | - | 3,866 |
| May 12, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.27 | - | 5 |
| May 11, 2026 | 5.41 | 5.42 | 5.41 | 5.41 | 5.27 | - | 40,781 |
| May 8, 2026 | 5.34 | 5.41 | 5.34 | 5.41 | 5.27 | 0.56% | 35,502 |
| May 7, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.24 | 0.37% | 1,306 |
| May 6, 2026 | 5.44 | 5.44 | 5.36 | 5.36 | 5.22 | 0.19% | 1,713 |
| May 5, 2026 | 5.36 | 5.36 | 5.31 | 5.35 | 5.21 | -3.78% | 9,487 |
| May 4, 2026 | 5.36 | 5.64 | 5.35 | 5.56 | 5.42 | 3.73% | 12,561 |
| Apr 30, 2026 | 5.36 | 5.36 | 5.35 | 5.36 | 5.22 | 0.56% | 11,242 |
| Apr 29, 2026 | 5.49 | 5.49 | 5.33 | 5.33 | 5.19 | 0.19% | 728 |
| Apr 27, 2026 | 5.40 | 5.40 | 5.27 | 5.32 | 5.18 | -1.48% | 15,114 |
| Apr 24, 2026 | 5.47 | 5.47 | 5.39 | 5.40 | 5.26 | -0.92% | 10,609 |