Carindale Property Trust (ASX:CDP)
Australia
· Delayed Price · Currency is AUD 5.51
0.00 (0.00%)
Sep 26, 2025, 4:10 PM AEST
Carindale Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 705 |
| Aug 31, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.36% | 705 |
| Aug 29, 2025 | 5.59 | 5.59 | 5.52 | 5.52 | 5.52 | 0.36% | 1,694 |
| Aug 28, 2025 | 5.60 | 5.72 | 5.50 | 5.50 | 5.50 | 1.10% | 5,397 |
| Aug 27, 2025 | 5.50 | 5.51 | 5.43 | 5.44 | 5.44 | 1.12% | 7,662 |
| Aug 26, 2025 | 5.37 | 5.38 | 5.37 | 5.38 | 5.38 | - | 586 |
| Aug 25, 2025 | 5.47 | 5.48 | 5.38 | 5.38 | 5.38 | -1.28% | 33,146 |
| Aug 22, 2025 | 5.39 | 5.47 | 5.37 | 5.45 | 5.45 | 0.93% | 14,814 |
| Aug 21, 2025 | 5.35 | 5.47 | 5.34 | 5.40 | 5.40 | 0.93% | 7,682 |
| Aug 20, 2025 | 5.37 | 5.48 | 5.34 | 5.35 | 5.35 | 0.75% | 8,658 |
| Aug 19, 2025 | 5.20 | 5.31 | 5.20 | 5.31 | 5.31 | 1.72% | 3,383 |
| Aug 18, 2025 | 5.15 | 5.22 | 5.10 | 5.22 | 5.22 | 1.36% | 6,230 |
| Aug 17, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 116 |
| Aug 15, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 14, 2025 | 5.11 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 3,626 |
| Aug 13, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 12, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | 1,255 |
| Aug 11, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 58,474 |
| Aug 8, 2025 | 5.21 | 5.21 | 5.06 | 5.10 | 5.10 | -1.73% | 600 |
| Aug 7, 2025 | 5.10 | 5.19 | 5.08 | 5.19 | 5.19 | 1.96% | 6,152 |
| Aug 6, 2025 | 5.07 | 5.21 | 5.02 | 5.09 | 5.09 | 1.39% | 18,669 |
| Aug 5, 2025 | 5.08 | 5.08 | 5.02 | 5.02 | 5.02 | - | 772 |
| Aug 4, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | 500 |
| Aug 3, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | 1 |
| Aug 1, 2025 | 5.06 | 5.07 | 5.02 | 5.02 | 5.02 | -1.18% | 7,762 |
| Jul 31, 2025 | 5.07 | 5.08 | 5.03 | 5.08 | 5.08 | - | 11,434 |
| Jul 30, 2025 | 5.05 | 5.08 | 5.02 | 5.08 | 5.08 | - | 3,816 |
| Jul 29, 2025 | 5.05 | 5.08 | 5.05 | 5.08 | 5.08 | 0.20% | 3,842 |
| Jul 28, 2025 | 5.04 | 5.07 | 5.01 | 5.07 | 5.07 | 1.40% | 13,844 |
| Jul 25, 2025 | 5.00 | 5.07 | 5.00 | 5.00 | 5.00 | - | 910 |