Carindale Property Trust (ASX:CDP)
Australia
· Delayed Price · Currency is AUD 5.55
+0.05 (0.91%)
At close: Dec 5, 2025
Carindale Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.52 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | 1,656 |
| Dec 3, 2025 | 5.59 | 5.62 | 5.50 | 5.50 | 5.50 | -2.31% | 5,752 |
| Dec 2, 2025 | 5.62 | 5.65 | 5.57 | 5.63 | 5.63 | 2.36% | 15,670 |
| Dec 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 33,799 |
| Nov 28, 2025 | 5.48 | 5.50 | 5.48 | 5.50 | 5.50 | -1.26% | 405 |
| Nov 27, 2025 | 5.50 | 5.57 | 5.46 | 5.57 | 5.57 | 2.77% | 5,987 |
| Nov 26, 2025 | 5.44 | 5.49 | 5.42 | 5.42 | 5.42 | -2.17% | 6,255 |
| Nov 25, 2025 | 5.47 | 5.55 | 5.41 | 5.54 | 5.54 | 0.91% | 16,908 |
| Nov 24, 2025 | 5.65 | 5.65 | 5.44 | 5.49 | 5.49 | -2.14% | 4,666 |
| Nov 21, 2025 | 5.50 | 5.61 | 5.49 | 5.61 | 5.61 | 2.00% | 11,856 |
| Nov 20, 2025 | 5.41 | 5.50 | 5.41 | 5.50 | 5.50 | -1.08% | 14,367 |
| Nov 19, 2025 | 5.35 | 5.56 | 5.35 | 5.56 | 5.56 | 3.73% | 21,434 |
| Nov 18, 2025 | 5.48 | 5.48 | 5.36 | 5.36 | 5.36 | -2.19% | 2,220 |
| Nov 17, 2025 | 5.31 | 5.48 | 5.31 | 5.48 | 5.48 | 3.20% | 13,245 |
| Nov 14, 2025 | 5.38 | 5.38 | 5.31 | 5.31 | 5.31 | -1.12% | 5,401 |
| Nov 13, 2025 | 5.36 | 5.37 | 5.36 | 5.37 | 5.37 | 0.19% | 9,799 |
| Nov 12, 2025 | 5.42 | 5.42 | 5.36 | 5.36 | 5.36 | -1.11% | 13,266 |
| Nov 11, 2025 | 5.42 | 5.43 | 5.42 | 5.42 | 5.42 | -1.09% | 698 |
| Nov 10, 2025 | 5.42 | 5.48 | 5.42 | 5.48 | 5.48 | 1.48% | 172 |
| Nov 7, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 2 |
| Nov 6, 2025 | 5.39 | 5.42 | 5.39 | 5.40 | 5.40 | 0.37% | 872 |
| Nov 5, 2025 | 5.39 | 5.39 | 5.38 | 5.38 | 5.38 | - | 3,096 |
| Nov 4, 2025 | 5.40 | 5.40 | 5.38 | 5.38 | 5.38 | -0.37% | 4,031 |
| Nov 3, 2025 | 5.48 | 5.48 | 5.40 | 5.40 | 5.40 | - | 6,567 |
| Oct 30, 2025 | 5.54 | 5.55 | 5.40 | 5.40 | 5.40 | -2.53% | 14,242 |
| Oct 29, 2025 | 5.40 | 5.54 | 5.40 | 5.54 | 5.54 | 2.59% | 5,483 |
| Oct 28, 2025 | 5.50 | 5.51 | 5.40 | 5.40 | 5.40 | -2.17% | 641 |
| Oct 27, 2025 | 5.35 | 5.52 | 5.35 | 5.52 | 5.52 | 3.56% | 1,124 |
| Oct 24, 2025 | 5.32 | 5.39 | 5.32 | 5.33 | 5.33 | - | 1,313 |
| Oct 23, 2025 | 5.32 | 5.35 | 5.32 | 5.33 | 5.33 | -0.19% | 477 |
| Oct 22, 2025 | 5.31 | 5.34 | 5.31 | 5.34 | 5.34 | 0.56% | 1,222 |
| Oct 21, 2025 | 5.39 | 5.39 | 5.31 | 5.31 | 5.31 | -1.48% | 34 |
| Oct 20, 2025 | 5.31 | 5.39 | 5.31 | 5.39 | 5.39 | 1.32% | 11,684 |
| Oct 17, 2025 | 5.35 | 5.35 | 5.32 | 5.32 | 5.32 | -0.56% | 836 |
| Oct 16, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.56% | 837 |
| Oct 15, 2025 | 5.32 | 5.33 | 5.32 | 5.32 | 5.32 | - | 1,755 |
| Oct 14, 2025 | 5.34 | 5.34 | 5.32 | 5.32 | 5.32 | -0.37% | 8,707 |
| Oct 13, 2025 | 5.44 | 5.44 | 5.34 | 5.34 | 5.34 | -1.66% | 1,920 |
| Oct 10, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 1.31% | 962 |
| Oct 9, 2025 | 5.34 | 5.36 | 5.34 | 5.36 | 5.36 | 0.19% | 16,115 |
| Oct 8, 2025 | 5.36 | 5.36 | 5.35 | 5.35 | 5.35 | -1.83% | 22,317 |
| Oct 7, 2025 | 5.44 | 5.45 | 5.44 | 5.45 | 5.45 | 0.18% | 1,867 |
| Oct 6, 2025 | 5.35 | 5.44 | 5.32 | 5.44 | 5.44 | 2.26% | 3,024 |
| Oct 3, 2025 | 5.40 | 5.40 | 5.31 | 5.32 | 5.32 | -1.30% | 13,729 |
| Oct 2, 2025 | 5.50 | 5.50 | 5.39 | 5.39 | 5.39 | -2.00% | 887 |
| Oct 1, 2025 | 5.49 | 5.50 | 5.45 | 5.50 | 5.50 | 0.18% | 5,146 |
| Sep 30, 2025 | 5.49 | 5.49 | 5.40 | 5.49 | 5.49 | -0.18% | 9,745 |
| Sep 29, 2025 | 5.51 | 5.51 | 5.42 | 5.50 | 5.50 | -0.18% | 11,010 |
| 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 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 | 4.23% | 1,981 |
| 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 | -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 14, 2025 | 5.11 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 3,626 |
| 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 | 2.06% | 6,152 |
| Aug 6, 2025 | 5.07 | 5.21 | 5.02 | 5.09 | 5.09 | 1.29% | 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 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 |
| Jul 24, 2025 | 5.04 | 5.05 | 5.00 | 5.00 | 5.00 | -0.60% | 6,086 |
| Jul 23, 2025 | 4.95 | 5.05 | 4.95 | 5.03 | 5.03 | 2.03% | 23,198 |
| Jul 22, 2025 | 4.96 | 4.96 | 4.93 | 4.93 | 4.93 | -0.60% | 21,972 |
| Jul 21, 2025 | 4.95 | 4.96 | 4.92 | 4.96 | 4.96 | 0.61% | 27,682 |
| Jul 18, 2025 | 4.92 | 4.99 | 4.92 | 4.93 | 4.93 | - | 7,046 |
| Jul 17, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | 156 |
| Jul 16, 2025 | 4.94 | 4.94 | 4.93 | 4.93 | 4.93 | - | 5,052 |
| Jul 15, 2025 | 4.94 | 4.94 | 4.93 | 4.93 | 4.93 | -0.80% | 708 |
| Jul 14, 2025 | 4.99 | 5.00 | 4.92 | 4.97 | 4.97 | 1.22% | 13,483 |