Carindale Property Trust (ASX:CDP)
Australia
· Delayed Price · Currency is AUD 5.40
-0.05 (-0.92%)
At close: Mar 6, 2026
Carindale Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -0.91% | 35,615 |
| Feb 25, 2026 | 5.46 | 5.64 | 5.46 | 5.50 | 5.50 | -2.65% | 1,958 |
| Feb 24, 2026 | 5.46 | 5.75 | 5.46 | 5.65 | 5.65 | 5.41% | 55,168 |
| Feb 23, 2026 | 5.37 | 5.37 | 5.36 | 5.36 | 5.36 | -0.19% | 900 |
| Feb 20, 2026 | 5.47 | 5.47 | 5.37 | 5.37 | 5.37 | -2.01% | 3,035 |
| Feb 19, 2026 | 5.36 | 5.48 | 5.36 | 5.48 | 5.48 | 1.86% | 6,391 |
| Feb 18, 2026 | 5.38 | 5.45 | 5.36 | 5.38 | 5.38 | 0.56% | 77,136 |
| Feb 16, 2026 | 5.36 | 5.36 | 5.35 | 5.35 | 5.35 | -0.19% | 451 |
| Feb 13, 2026 | 5.52 | 5.52 | 5.35 | 5.36 | 5.36 | -1.29% | 4,423 |
| Feb 12, 2026 | 5.47 | 5.52 | 5.40 | 5.43 | 5.43 | -0.73% | 328 |
| Feb 11, 2026 | 5.36 | 5.47 | 5.35 | 5.47 | 5.47 | 1.30% | 12,481 |
| Feb 10, 2026 | 5.31 | 5.40 | 5.26 | 5.40 | 5.40 | 1.89% | 21,836 |
| Feb 9, 2026 | 5.48 | 5.52 | 5.30 | 5.30 | 5.30 | -0.93% | 18,436 |
| Feb 6, 2026 | 5.50 | 5.50 | 5.35 | 5.35 | 5.35 | -2.46% | 12,914 |
| Feb 5, 2026 | 5.48 | 5.52 | 5.45 | 5.49 | 5.49 | 1.95% | 2,424 |
| Feb 4, 2026 | 5.49 | 5.49 | 5.38 | 5.38 | 5.38 | -2.00% | 89 |
| Feb 3, 2026 | 5.41 | 5.52 | 5.38 | 5.49 | 5.49 | 1.67% | 2,951 |
| Feb 2, 2026 | 5.42 | 5.42 | 5.40 | 5.40 | 5.40 | -1.10% | 1,932 |
| Jan 30, 2026 | 5.42 | 5.46 | 5.40 | 5.46 | 5.46 | 1.11% | 4,149 |
| Jan 29, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -0.37% | 8,296 |
| Jan 28, 2026 | 5.48 | 5.49 | 5.40 | 5.42 | 5.42 | -1.09% | 12,162 |
| Jan 27, 2026 | 5.50 | 5.50 | 5.48 | 5.48 | 5.48 | -0.54% | 66 |
| Jan 23, 2026 | 5.55 | 5.55 | 5.48 | 5.51 | 5.51 | 0.18% | 4,224 |
| Jan 21, 2026 | 5.52 | 5.52 | 5.50 | 5.50 | 5.50 | -1.79% | 1,022 |
| Jan 20, 2026 | 5.56 | 5.64 | 5.49 | 5.60 | 5.60 | 0.18% | 108,227 |
| Jan 19, 2026 | 5.58 | 5.59 | 5.47 | 5.59 | 5.59 | -0.53% | 4,119 |
| Jan 16, 2026 | 5.46 | 5.62 | 5.46 | 5.62 | 5.62 | 2.93% | 298 |
| Jan 15, 2026 | 5.46 | 5.56 | 5.46 | 5.46 | 5.46 | 0.18% | 3,565 |
| Jan 14, 2026 | 5.51 | 5.56 | 5.41 | 5.45 | 5.45 | -2.33% | 807 |
| Jan 13, 2026 | 5.63 | 5.63 | 5.55 | 5.58 | 5.58 | -1.06% | 137 |
| Jan 9, 2026 | 5.53 | 5.64 | 5.50 | 5.64 | 5.64 | 1.62% | 262 |
| Jan 8, 2026 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | 4,638 |
| Jan 7, 2026 | 5.64 | 5.64 | 5.50 | 5.50 | 5.50 | -2.48% | 28 |
| Jan 6, 2026 | 5.65 | 5.65 | 5.64 | 5.64 | 5.64 | -0.18% | 3 |
| Jan 2, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 208 |
| Dec 31, 2025 | 5.41 | 5.65 | 5.41 | 5.65 | 5.65 | - | 4,129 |
| Dec 30, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.05% | 1 |
| Dec 29, 2025 | 5.70 | 5.75 | 5.53 | 5.71 | 5.56 | - | 5,794 |
| Dec 23, 2025 | 5.72 | 5.88 | 5.70 | 5.71 | 5.56 | -0.17% | 13,821 |
| Dec 22, 2025 | 5.54 | 5.72 | 5.54 | 5.72 | 5.57 | 3.44% | 10,919 |
| Dec 19, 2025 | 5.63 | 5.63 | 5.51 | 5.53 | 5.39 | 0.36% | 1,378 |
| Dec 17, 2025 | 5.50 | 5.58 | 5.50 | 5.51 | 5.37 | 0.18% | 3,993 |
| Dec 16, 2025 | 5.57 | 5.57 | 5.31 | 5.50 | 5.36 | -1.26% | 10,042 |
| Dec 15, 2025 | 5.54 | 5.57 | 5.53 | 5.57 | 5.42 | - | 11,054 |
| Dec 12, 2025 | 5.49 | 5.57 | 5.49 | 5.57 | 5.42 | 1.74% | 3,330 |
| Dec 11, 2025 | 5.43 | 5.48 | 5.43 | 5.48 | 5.33 | 0.83% | 1,168 |
| Dec 10, 2025 | 5.48 | 5.48 | 5.43 | 5.43 | 5.29 | -1.81% | 1,411 |
| Dec 9, 2025 | 5.53 | 5.57 | 5.42 | 5.53 | 5.39 | - | 8,046 |
| Dec 8, 2025 | 5.55 | 5.65 | 5.53 | 5.53 | 5.39 | -0.36% | 16,845 |
| Dec 5, 2025 | 5.52 | 5.55 | 5.50 | 5.55 | 5.40 | 0.91% | 1,656 |
| Dec 3, 2025 | 5.59 | 5.62 | 5.50 | 5.50 | 5.36 | -2.31% | 5,752 |
| Dec 2, 2025 | 5.62 | 5.65 | 5.57 | 5.63 | 5.48 | 2.36% | 15,670 |
| Dec 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.36 | - | 33,799 |
| Nov 28, 2025 | 5.48 | 5.50 | 5.48 | 5.50 | 5.36 | -1.26% | 405 |
| Nov 27, 2025 | 5.50 | 5.57 | 5.46 | 5.57 | 5.42 | 2.77% | 5,987 |
| Nov 26, 2025 | 5.44 | 5.49 | 5.42 | 5.42 | 5.28 | -2.17% | 6,255 |
| Nov 25, 2025 | 5.47 | 5.55 | 5.41 | 5.54 | 5.40 | 0.91% | 16,908 |
| Nov 24, 2025 | 5.65 | 5.65 | 5.44 | 5.49 | 5.35 | -2.14% | 4,666 |
| Nov 21, 2025 | 5.50 | 5.61 | 5.49 | 5.61 | 5.46 | 2.00% | 11,856 |
| Nov 20, 2025 | 5.41 | 5.50 | 5.41 | 5.50 | 5.36 | -1.08% | 14,367 |
| Nov 19, 2025 | 5.35 | 5.56 | 5.35 | 5.56 | 5.41 | 3.73% | 21,434 |
| Nov 18, 2025 | 5.48 | 5.48 | 5.36 | 5.36 | 5.22 | -2.19% | 2,220 |
| Nov 17, 2025 | 5.31 | 5.48 | 5.31 | 5.48 | 5.34 | 3.20% | 13,245 |
| Nov 14, 2025 | 5.38 | 5.38 | 5.31 | 5.31 | 5.17 | -1.12% | 5,401 |
| Nov 13, 2025 | 5.36 | 5.37 | 5.36 | 5.37 | 5.23 | 0.19% | 9,799 |
| Nov 12, 2025 | 5.42 | 5.42 | 5.36 | 5.36 | 5.22 | -1.11% | 13,266 |
| Nov 11, 2025 | 5.42 | 5.43 | 5.42 | 5.42 | 5.28 | -1.09% | 698 |
| Nov 10, 2025 | 5.42 | 5.48 | 5.42 | 5.48 | 5.34 | 1.48% | 172 |
| Nov 7, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.26 | - | 2 |
| Nov 6, 2025 | 5.39 | 5.42 | 5.39 | 5.40 | 5.26 | 0.37% | 872 |
| Nov 5, 2025 | 5.39 | 5.39 | 5.38 | 5.38 | 5.24 | - | 3,096 |
| Nov 4, 2025 | 5.40 | 5.40 | 5.38 | 5.38 | 5.24 | -0.37% | 4,031 |
| Nov 3, 2025 | 5.48 | 5.48 | 5.40 | 5.40 | 5.26 | - | 6,567 |
| Oct 30, 2025 | 5.54 | 5.55 | 5.40 | 5.40 | 5.26 | -2.53% | 14,242 |
| Oct 29, 2025 | 5.40 | 5.54 | 5.40 | 5.54 | 5.40 | 2.59% | 5,483 |
| Oct 28, 2025 | 5.50 | 5.51 | 5.40 | 5.40 | 5.26 | -2.17% | 641 |
| Oct 27, 2025 | 5.35 | 5.52 | 5.35 | 5.52 | 5.38 | 3.56% | 1,124 |
| Oct 24, 2025 | 5.32 | 5.39 | 5.32 | 5.33 | 5.19 | - | 1,313 |
| Oct 23, 2025 | 5.32 | 5.35 | 5.32 | 5.33 | 5.19 | -0.19% | 477 |
| Oct 22, 2025 | 5.31 | 5.34 | 5.31 | 5.34 | 5.20 | 0.56% | 1,222 |
| Oct 21, 2025 | 5.39 | 5.39 | 5.31 | 5.31 | 5.17 | -1.48% | 34 |
| Oct 20, 2025 | 5.31 | 5.39 | 5.31 | 5.39 | 5.25 | 1.32% | 11,684 |
| Oct 17, 2025 | 5.35 | 5.35 | 5.32 | 5.32 | 5.18 | -0.56% | 836 |
| Oct 16, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.21 | 0.56% | 837 |
| Oct 15, 2025 | 5.32 | 5.33 | 5.32 | 5.32 | 5.18 | - | 1,755 |
| Oct 14, 2025 | 5.34 | 5.34 | 5.32 | 5.32 | 5.18 | -0.37% | 8,707 |
| Oct 13, 2025 | 5.44 | 5.44 | 5.34 | 5.34 | 5.20 | -1.66% | 1,920 |
| Oct 10, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.29 | 1.31% | 962 |
| Oct 9, 2025 | 5.34 | 5.36 | 5.34 | 5.36 | 5.22 | 0.19% | 16,115 |
| Oct 8, 2025 | 5.36 | 5.36 | 5.35 | 5.35 | 5.21 | -1.83% | 22,317 |
| Oct 7, 2025 | 5.44 | 5.45 | 5.44 | 5.45 | 5.31 | 0.18% | 1,867 |
| Oct 6, 2025 | 5.35 | 5.44 | 5.32 | 5.44 | 5.30 | 2.26% | 3,024 |
| Oct 3, 2025 | 5.40 | 5.40 | 5.31 | 5.32 | 5.18 | -1.30% | 13,729 |
| Oct 2, 2025 | 5.50 | 5.50 | 5.39 | 5.39 | 5.25 | -2.00% | 887 |