Carindale Property Trust (CDP.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.3400 | 4.3500 | 4.3000 | 4.3500 | 4.3500 | 14,752 |
| 24 Apr 2024 | 4.3400 | 4.3500 | 4.3300 | 4.3400 | 4.3400 | 14,321 |
| 23 Apr 2024 | 4.3400 | 4.3500 | 4.3400 | 4.3400 | 4.3400 | 11,407 |
| 22 Apr 2024 | 4.3400 | 4.3500 | 4.3300 | 4.3350 | 4.3350 | 8,264 |
| 19 Apr 2024 | 4.3500 | 4.3600 | 4.3400 | 4.3400 | 4.3400 | 7,547 |
| 18 Apr 2024 | 4.3400 | 4.3500 | 4.3250 | 4.3400 | 4.3400 | 16,434 |
| 17 Apr 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 2,088 |
| 16 Apr 2024 | 4.3300 | 4.3500 | 4.3000 | 4.3400 | 4.3400 | 14,822 |
| 15 Apr 2024 | 4.3300 | 4.3500 | 4.3300 | 4.3400 | 4.3400 | 880 |
| 12 Apr 2024 | 4.3400 | 4.3500 | 4.3300 | 4.3300 | 4.3300 | 7,685 |
| 11 Apr 2024 | 4.3500 | 4.3550 | 4.3400 | 4.3500 | 4.3500 | 34,785 |
| 10 Apr 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 09 Apr 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 08 Apr 2024 | 4.3500 | 4.3900 | 4.3400 | 4.3400 | 4.3400 | 1,813 |
| 05 Apr 2024 | 4.3900 | 4.3900 | 4.3100 | 4.3500 | 4.3500 | 7,064 |
| 04 Apr 2024 | 4.3200 | 4.4000 | 4.2900 | 4.4000 | 4.4000 | 4,668 |
| 03 Apr 2024 | 4.3500 | 4.3500 | 4.3400 | 4.3400 | 4.3400 | 13,382 |
| 02 Apr 2024 | 4.4000 | 4.4000 | 4.3700 | 4.4000 | 4.4000 | 2,097 |
| 28 Mar 2024 | 4.4000 | 4.4000 | 4.3500 | 4.4000 | 4.4000 | 6,402 |
| 27 Mar 2024 | 4.3300 | 4.3600 | 4.3300 | 4.3400 | 4.3400 | 95,181 |
| 26 Mar 2024 | 4.3400 | 4.3800 | 4.3400 | 4.3600 | 4.3600 | 322 |
| 25 Mar 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 3 |
| 22 Mar 2024 | 4.3450 | 4.3500 | 4.3400 | 4.3500 | 4.3500 | 17,250 |
| 21 Mar 2024 | 4.3200 | 4.3500 | 4.3200 | 4.3500 | 4.3500 | 32,680 |
| 20 Mar 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 317 |
| 19 Mar 2024 | 4.3100 | 4.3200 | 4.3100 | 4.3200 | 4.3200 | 662 |
| 18 Mar 2024 | 4.3400 | 4.3400 | 4.3000 | 4.3000 | 4.3000 | 9 |
| 15 Mar 2024 | 4.3200 | 4.3500 | 4.3000 | 4.3100 | 4.3100 | 506,970 |
| 14 Mar 2024 | 4.3300 | 4.4300 | 4.3100 | 4.4300 | 4.4300 | 18,243 |
| 13 Mar 2024 | 4.3000 | 4.3500 | 4.2700 | 4.3300 | 4.3300 | 189,941 |
| 12 Mar 2024 | 4.3300 | 4.4000 | 4.3300 | 4.4000 | 4.4000 | 5,190 |
| 11 Mar 2024 | 4.3000 | 4.3200 | 4.2750 | 4.3100 | 4.3100 | 3,316 |
| 08 Mar 2024 | 4.3000 | 4.3300 | 4.3000 | 4.3200 | 4.3200 | 20,098 |
| 07 Mar 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| 06 Mar 2024 | 4.2900 | 4.3000 | 4.2500 | 4.2900 | 4.2900 | 6,968 |
| 05 Mar 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 04 Mar 2024 | 4.2700 | 4.3900 | 4.2700 | 4.2800 | 4.2800 | 14,041 |
| 01 Mar 2024 | 4.2700 | 4.3300 | 4.2700 | 4.3300 | 4.3300 | 8,510 |
| 29 Feb 2024 | 4.3000 | 4.3300 | 4.2700 | 4.3300 | 4.3300 | 57,497 |
| 28 Feb 2024 | 4.3000 | 4.3200 | 4.2900 | 4.3200 | 4.3200 | 20,859 |
| 27 Feb 2024 | 4.3400 | 4.3400 | 4.2600 | 4.3000 | 4.3000 | 58,320 |
| 26 Feb 2024 | 4.3000 | 4.3400 | 4.3000 | 4.3400 | 4.3400 | 5,820 |
| 23 Feb 2024 | 4.3600 | 4.3600 | 4.3000 | 4.3000 | 4.3000 | 21,311 |
| 22 Feb 2024 | 4.4100 | 4.4100 | 4.2800 | 4.3600 | 4.3600 | 16,396 |
| 21 Feb 2024 | 4.3300 | 4.4300 | 4.3300 | 4.4300 | 4.4300 | 43,953 |
| 20 Feb 2024 | 4.3600 | 4.4000 | 4.3100 | 4.3300 | 4.3300 | 10,797 |
| 19 Feb 2024 | 4.4100 | 4.4100 | 4.3800 | 4.4100 | 4.4100 | 12,605 |
| 16 Feb 2024 | 4.4000 | 4.4100 | 4.2900 | 4.4100 | 4.4100 | 10,186 |
| 15 Feb 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 14 Feb 2024 | 4.3300 | 4.4200 | 4.2700 | 4.4200 | 4.4200 | 385 |
| 13 Feb 2024 | 4.3400 | 4.3900 | 4.3400 | 4.3600 | 4.3600 | 32,248 |
| 12 Feb 2024 | 4.2500 | 4.3300 | 4.2000 | 4.3300 | 4.3300 | 25,194 |
| 09 Feb 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 1,743 |
| 08 Feb 2024 | 4.2000 | 4.2400 | 4.2000 | 4.2400 | 4.2400 | 5,872 |
| 07 Feb 2024 | 4.2400 | 4.2600 | 4.2200 | 4.2200 | 4.2200 | 37,555 |
| 06 Feb 2024 | 4.1600 | 4.1700 | 4.1500 | 4.1700 | 4.1700 | 18,115 |
| 05 Feb 2024 | 4.1900 | 4.1900 | 4.1200 | 4.1200 | 4.1200 | 8,610 |
| 02 Feb 2024 | 4.1900 | 4.2000 | 4.1400 | 4.1600 | 4.1600 | 21,874 |
| 01 Feb 2024 | 4.1500 | 4.2000 | 4.1500 | 4.2000 | 4.2000 | 12,593 |
| 31 Jan 2024 | 4.1200 | 4.3600 | 4.1200 | 4.2000 | 4.2000 | 87,000 |
| 30 Jan 2024 | 4.0500 | 4.1500 | 4.0500 | 4.1000 | 4.1000 | 58,077 |
| 29 Jan 2024 | 4.0800 | 4.0800 | 4.0200 | 4.0200 | 4.0200 | 18,733 |
| 25 Jan 2024 | 4.0900 | 4.0900 | 4.0800 | 4.0800 | 4.0800 | 5,405 |
| 24 Jan 2024 | 4.0800 | 4.0800 | 4.0100 | 4.0100 | 4.0100 | 218 |
| 23 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 22 Jan 2024 | 4.0900 | 4.0900 | 4.0000 | 4.0000 | 4.0000 | 55,132 |
| 19 Jan 2024 | 3.9600 | 4.0600 | 3.9600 | 4.0600 | 4.0600 | 5,810 |
| 18 Jan 2024 | 3.9600 | 3.9900 | 3.9600 | 3.9600 | 3.9600 | 106,776 |
| 17 Jan 2024 | 3.9500 | 4.0800 | 3.9400 | 4.0000 | 4.0000 | 459,367 |
| 16 Jan 2024 | 3.9850 | 4.0000 | 3.9600 | 4.0000 | 4.0000 | 346,338 |
| 15 Jan 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 6 |
| 12 Jan 2024 | 3.9800 | 3.9800 | 3.9400 | 3.9600 | 3.9600 | 7,434 |
| 11 Jan 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 10 Jan 2024 | 3.9300 | 3.9600 | 3.9200 | 3.9200 | 3.9200 | 9,906 |
| 09 Jan 2024 | 3.9200 | 4.0200 | 3.9100 | 4.0200 | 4.0200 | 5,369 |
| 08 Jan 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 29 |
| 05 Jan 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| 04 Jan 2024 | 3.9300 | 3.9300 | 3.8800 | 3.8800 | 3.8800 | 109,243 |
| 03 Jan 2024 | 4.0900 | 4.1000 | 3.9400 | 3.9400 | 3.9400 | 42,428 |
| 02 Jan 2024 | 4.0000 | 4.0500 | 3.9700 | 3.9700 | 3.9700 | 2,742 |
| 29 Dec 2023 | 3.9900 | 4.0000 | 3.9700 | 4.0000 | 4.0000 | 5,569 |
| 28 Dec 2023 | 3.9500 | 4.1000 | 3.9500 | 4.1000 | 4.1000 | 39,478 |
| 28 Dec 2023 | 0.13551 Dividend | |||||
| 27 Dec 2023 | 4.0900 | 4.1200 | 4.0300 | 4.1200 | 3.9845 | 4,693 |
| 22 Dec 2023 | 4.1200 | 4.1200 | 4.0100 | 4.0100 | 3.8781 | 6,182 |
| 21 Dec 2023 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 3.9845 | 8 |
| 20 Dec 2023 | 4.0800 | 4.0800 | 4.0400 | 4.0500 | 3.9168 | 31,993 |
| 19 Dec 2023 | 4.0700 | 4.0800 | 4.0300 | 4.0700 | 3.9361 | 82,728 |
| 18 Dec 2023 | 4.0200 | 4.0600 | 4.0000 | 4.0000 | 3.8684 | 2,499 |
| 15 Dec 2023 | 4.0500 | 4.0500 | 3.9900 | 3.9900 | 3.8588 | 86,931 |
| 14 Dec 2023 | 4.0500 | 4.0900 | 4.0500 | 4.0700 | 3.9361 | 25,130 |
| 13 Dec 2023 | 4.0100 | 4.0200 | 3.9600 | 4.0200 | 3.8878 | 13,833 |
| 12 Dec 2023 | 4.0000 | 4.0100 | 4.0000 | 4.0100 | 3.8781 | 8,595 |
| 11 Dec 2023 | 3.9700 | 4.0400 | 3.9700 | 3.9700 | 3.8394 | 1,327 |
| 08 Dec 2023 | 4.0100 | 4.0100 | 3.9600 | 3.9700 | 3.8394 | 1,843 |
| 07 Dec 2023 | 3.9800 | 4.0000 | 3.9600 | 4.0000 | 3.8684 | 9,855 |
| 06 Dec 2023 | 3.9600 | 4.0000 | 3.9500 | 4.0000 | 3.8684 | 49,340 |
| 05 Dec 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8684 | 164 |
| 04 Dec 2023 | 4.0000 | 4.0000 | 3.9600 | 3.9600 | 3.8298 | 9,839 |
| 01 Dec 2023 | 3.9500 | 4.0000 | 3.9500 | 4.0000 | 3.8684 | 49,332 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.