Carindale Property Trust CDP

ASX · Australia · Finance

AUD 5.42-0.03 (-0.55%)

Market closed· Oct 1, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 5.42	-0.55%	AUD 5.43	AUD 5.43	AUD 5.42	1.61K
2026-09-30	AUD 5.45	0.00%	AUD 5.45	AUD 5.45	AUD 5.45	57
2026-09-29	AUD 5.45	-0.55%	AUD 5.45	AUD 5.45	AUD 5.41	2.48K
2026-09-28	AUD 5.48	0.00%	AUD 5.47	AUD 5.48	AUD 5.40	16.41K
2026-09-25	AUD 5.48	+0.92%	AUD 5.42	AUD 5.48	AUD 5.39	10.94K
2026-09-24	AUD 5.43	0.00%	AUD 5.43	AUD 5.43	AUD 5.43	0
2026-09-23	AUD 5.43	+0.18%	AUD 5.48	AUD 5.48	AUD 5.38	14.91K
2026-09-22	AUD 5.42	0.00%	AUD 5.42	AUD 5.42	AUD 5.42	0
2026-09-21	AUD 5.42	-0.18%	AUD 5.43	AUD 5.43	AUD 5.42	1.80K
2026-09-18	AUD 5.43	0.00%	AUD 5.43	AUD 5.43	AUD 5.41	4.83K
2026-09-17	AUD 5.43	0.00%	AUD 5.43	AUD 5.43	AUD 5.43	0
2026-09-16	AUD 5.43	0.00%	AUD 5.43	AUD 5.43	AUD 5.43	1.53K
2026-09-15	AUD 5.43	-0.37%	AUD 5.40	AUD 5.43	AUD 5.40	15.11K
2026-09-14	AUD 5.45	+0.74%	AUD 5.45	AUD 5.45	AUD 5.45	2.35K
2026-09-11	AUD 5.41	0.00%	AUD 5.41	AUD 5.41	AUD 5.41	0
2026-09-10	AUD 5.41	0.00%	AUD 5.41	AUD 5.41	AUD 5.41	0
2026-09-09	AUD 5.41	0.00%	AUD 5.41	AUD 5.41	AUD 5.41	0
2026-09-08	AUD 5.41	0.00%	AUD 5.41	AUD 5.42	AUD 5.41	1.97K
2026-09-07	AUD 5.41	-0.55%	AUD 5.44	AUD 5.44	AUD 5.41	681
2026-09-04	AUD 5.44	-2.86%	AUD 5.42	AUD 5.44	AUD 5.38	5.76K
2026-09-03	AUD 5.60	0.00%	AUD 5.60	AUD 5.60	AUD 5.60	0
2026-09-02	AUD 5.60	+1.45%	AUD 5.60	AUD 5.60	AUD 5.60	2
2026-09-01	AUD 5.52	+2.41%	AUD 5.59	AUD 5.60	AUD 5.42	4.97K
2026-08-31	AUD 5.39	-0.19%	AUD 5.40	AUD 5.52	AUD 5.39	2.06K
2026-08-28	AUD 5.40	-0.37%	AUD 5.42	AUD 5.42	AUD 5.40	22.41K
2026-08-27	AUD 5.42	-2.69%	AUD 5.46	AUD 5.46	AUD 5.42	5.06K
2026-08-26	AUD 5.57	-0.54%	AUD 5.58	AUD 5.58	AUD 5.46	6.08K
2026-08-25	AUD 5.60	+0.72%	AUD 5.63	AUD 5.63	AUD 5.50	5.82K
2026-08-24	AUD 5.56	+2.02%	AUD 5.45	AUD 5.56	AUD 5.45	20.58K
2026-08-21	AUD 5.45	+1.11%	AUD 5.41	AUD 5.47	AUD 5.40	21.56K
2026-08-20	AUD 5.39	-1.10%	AUD 5.46	AUD 5.46	AUD 5.39	19.55K
2026-08-19	AUD 5.45	-0.55%	AUD 5.45	AUD 5.45	AUD 5.45	778
2026-08-18	AUD 5.48	-0.18%	AUD 5.48	AUD 5.49	AUD 5.45	18.78K
2026-08-17	AUD 5.49	+0.18%	AUD 5.49	AUD 5.49	AUD 5.49	174
2026-08-14	AUD 5.48	+0.37%	AUD 5.47	AUD 5.50	AUD 5.47	417
2026-08-13	AUD 5.46	-0.18%	AUD 5.46	AUD 5.55	AUD 5.46	10.10K
2026-08-12	AUD 5.47	+0.55%	AUD 5.46	AUD 5.47	AUD 5.46	16.58K
2026-08-11	AUD 5.44	-1.81%	AUD 5.49	AUD 5.50	AUD 5.42	6.41K
2026-08-10	AUD 5.54	+2.59%	AUD 5.40	AUD 5.54	AUD 5.40	3.23K
2026-08-07	AUD 5.40	0.00%	AUD 5.40	AUD 5.40	AUD 5.40	4
2026-08-06	AUD 5.40	+0.19%	AUD 5.40	AUD 5.40	AUD 5.40	3
2026-08-05	AUD 5.39	-0.19%	AUD 5.40	AUD 5.45	AUD 5.38	8.21K
2026-08-04	AUD 5.40	+0.37%	AUD 5.41	AUD 5.46	AUD 5.40	29.62K
2026-08-03	AUD 5.38	-2.89%	AUD 5.38	AUD 5.38	AUD 5.38	3
2026-07-31	AUD 5.54	+0.54%	AUD 5.51	AUD 5.54	AUD 5.48	12.36K
2026-07-30	AUD 5.51	-1.08%	AUD 5.48	AUD 5.51	AUD 5.48	207
2026-07-29	AUD 5.57	+1.27%	AUD 5.48	AUD 5.57	AUD 5.48	8.33K
2026-07-28	AUD 5.50	+0.18%	AUD 5.48	AUD 5.50	AUD 5.47	518
2026-07-27	AUD 5.49	-0.18%	AUD 5.49	AUD 5.50	AUD 5.49	586
2026-07-24	AUD 5.50	+1.85%	AUD 5.48	AUD 5.50	AUD 5.48	2.43K
2026-07-23	AUD 5.40	-0.92%	AUD 5.45	AUD 5.45	AUD 5.38	63.17K
2026-07-22	AUD 5.45	+3.22%	AUD 5.49	AUD 5.50	AUD 5.43	10.35K
2026-07-21	AUD 5.28	-5.21%	AUD 5.57	AUD 5.57	AUD 5.28	39.65K
2026-07-20	AUD 5.57	+1.27%	AUD 5.51	AUD 5.57	AUD 5.51	45
2026-07-17	AUD 5.50	0.00%	AUD 5.50	AUD 5.50	AUD 5.50	0
2026-07-16	AUD 5.50	-0.54%	AUD 5.55	AUD 5.55	AUD 5.50	2.53K
2026-07-15	AUD 5.53	0.00%	AUD 5.52	AUD 5.58	AUD 5.50	16.55K
2026-07-14	AUD 5.53	-1.60%	AUD 5.61	AUD 5.61	AUD 5.53	7.39K
2026-07-13	AUD 5.62	+1.08%	AUD 5.62	AUD 5.62	AUD 5.62	1.00K
2026-07-10	AUD 5.56	0.00%	AUD 5.63	AUD 5.63	AUD 5.55	813
2026-07-09	AUD 5.56	+0.18%	AUD 5.56	AUD 5.56	AUD 5.56	7
2026-07-08	AUD 5.55	-0.18%	AUD 5.55	AUD 5.55	AUD 5.55	8
2026-07-07	AUD 5.56	-0.71%	AUD 5.60	AUD 5.60	AUD 5.56	2.50K
2026-07-06	AUD 5.60	-2.10%	AUD 5.70	AUD 5.70	AUD 5.48	6.53K
2026-07-03	AUD 5.72	+2.14%	AUD 5.50	AUD 5.72	AUD 5.48	22.23K
2026-07-02	AUD 5.60	0.00%	AUD 5.60	AUD 5.60	AUD 5.60	0
2026-07-01	AUD 5.60	-2.44%	AUD 5.74	AUD 5.74	AUD 5.59	187
2026-06-30	AUD 5.74	0.00%	AUD 5.74	AUD 5.74	AUD 5.74	0
2026-06-29	AUD 5.74	0.00%	AUD 5.76	AUD 5.76	AUD 5.74	1.33K
2026-06-26	AUD 5.74	+0.17%	AUD 5.73	AUD 5.85	AUD 5.69	33.98K
2026-06-25	AUD 5.73	+1.42%	AUD 5.65	AUD 5.73	AUD 5.65	4.08K
2026-06-24	AUD 5.65	+1.35%	AUD 5.60	AUD 5.65	AUD 5.56	11.20K
2026-06-23	AUD 5.57	+0.45%	AUD 5.52	AUD 5.60	AUD 5.52	9.72K
2026-06-22	AUD 5.55	-0.89%	AUD 5.55	AUD 5.55	AUD 5.55	23
2026-06-19	AUD 5.60	0.00%	AUD 5.60	AUD 5.60	AUD 5.60	0
2026-06-18	AUD 5.60	0.00%	AUD 5.60	AUD 5.60	AUD 5.60	0
2026-06-17	AUD 5.60	-0.36%	AUD 5.60	AUD 5.60	AUD 5.60	17.63K
2026-06-16	AUD 5.62	+1.26%	AUD 5.55	AUD 5.63	AUD 5.55	7.39K
2026-06-15	AUD 5.55	-0.72%	AUD 5.59	AUD 5.62	AUD 5.55	14.12K
2026-06-12	AUD 5.59	-0.71%	AUD 5.50	AUD 5.59	AUD 5.50	18.60K
2026-06-11	AUD 5.63	+2.74%	AUD 5.48	AUD 5.63	AUD 5.48	6.04K
2026-06-10	AUD 5.48	+0.18%	AUD 5.47	AUD 5.48	AUD 5.47	2.72K
2026-06-09	AUD 5.47	+1.30%	AUD 5.48	AUD 5.55	AUD 5.44	14.49K
2026-06-05	AUD 5.40	+0.19%	AUD 5.40	AUD 5.40	AUD 5.40	61
2026-06-04	AUD 5.39	-0.55%	AUD 5.40	AUD 5.40	AUD 5.39	110.13K
2026-06-03	AUD 5.42	0.00%	AUD 5.41	AUD 5.42	AUD 5.41	6.25K
2026-06-02	AUD 5.42	+0.37%	AUD 5.40	AUD 5.42	AUD 5.40	3.34K
2026-06-01	AUD 5.40	-0.37%	AUD 5.42	AUD 5.42	AUD 5.40	12.34K
2026-05-29	AUD 5.42	+0.37%	AUD 5.42	AUD 5.42	AUD 5.41	2.62K
2026-05-28	AUD 5.40	-0.37%	AUD 5.41	AUD 5.42	AUD 5.40	32.16K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 5.42	-0.55%	AUD 5.43	AUD 5.43	AUD 5.42	1.61K
2026-09-30	AUD 5.45	0.00%	AUD 5.45	AUD 5.45	AUD 5.45	57
2026-09-29	AUD 5.45	-0.55%	AUD 5.45	AUD 5.45	AUD 5.41	2.48K
2026-09-28	AUD 5.48	0.00%	AUD 5.47	AUD 5.48	AUD 5.40	16.41K
2026-09-25	AUD 5.48	+0.92%	AUD 5.42	AUD 5.48	AUD 5.39	10.94K
2026-09-24	AUD 5.43	0.00%	AUD 5.43	AUD 5.43	AUD 5.43	0
2026-09-23	AUD 5.43	+0.18%	AUD 5.48	AUD 5.48	AUD 5.38	14.91K
2026-09-22	AUD 5.42	0.00%	AUD 5.42	AUD 5.42	AUD 5.42	0
2026-09-21	AUD 5.42	-0.18%	AUD 5.43	AUD 5.43	AUD 5.42	1.80K
2026-09-18	AUD 5.43	0.00%	AUD 5.43	AUD 5.43	AUD 5.41	4.83K
2026-09-17	AUD 5.43	0.00%	AUD 5.43	AUD 5.43	AUD 5.43	0
2026-09-16	AUD 5.43	0.00%	AUD 5.43	AUD 5.43	AUD 5.43	1.53K
2026-09-15	AUD 5.43	-0.37%	AUD 5.40	AUD 5.43	AUD 5.40	15.11K
2026-09-14	AUD 5.45	+0.74%	AUD 5.45	AUD 5.45	AUD 5.45	2.35K
2026-09-11	AUD 5.41	0.00%	AUD 5.41	AUD 5.41	AUD 5.41	0
2026-09-10	AUD 5.41	0.00%	AUD 5.41	AUD 5.41	AUD 5.41	0
2026-09-09	AUD 5.41	0.00%	AUD 5.41	AUD 5.41	AUD 5.41	0
2026-09-08	AUD 5.41	0.00%	AUD 5.41	AUD 5.42	AUD 5.41	1.97K
2026-09-07	AUD 5.41	-0.55%	AUD 5.44	AUD 5.44	AUD 5.41	681
2026-09-04	AUD 5.44	-2.86%	AUD 5.42	AUD 5.44	AUD 5.38	5.76K
2026-09-03	AUD 5.60	0.00%	AUD 5.60	AUD 5.60	AUD 5.60	0
2026-09-02	AUD 5.60	+1.45%	AUD 5.60	AUD 5.60	AUD 5.60	2
2026-09-01	AUD 5.52	+2.41%	AUD 5.59	AUD 5.60	AUD 5.42	4.97K
2026-08-31	AUD 5.39	-0.19%	AUD 5.40	AUD 5.52	AUD 5.39	2.06K
2026-08-28	AUD 5.40	-0.37%	AUD 5.42	AUD 5.42	AUD 5.40	22.41K
2026-08-27	AUD 5.42	-2.69%	AUD 5.46	AUD 5.46	AUD 5.42	5.06K
2026-08-26	AUD 5.57	-0.54%	AUD 5.58	AUD 5.58	AUD 5.46	6.08K
2026-08-25	AUD 5.60	+0.72%	AUD 5.63	AUD 5.63	AUD 5.50	5.82K
2026-08-24	AUD 5.56	+2.02%	AUD 5.45	AUD 5.56	AUD 5.45	20.58K
2026-08-21	AUD 5.45	+1.11%	AUD 5.41	AUD 5.47	AUD 5.40	21.56K
2026-08-20	AUD 5.39	-1.10%	AUD 5.46	AUD 5.46	AUD 5.39	19.55K
2026-08-19	AUD 5.45	-0.55%	AUD 5.45	AUD 5.45	AUD 5.45	778
2026-08-18	AUD 5.48	-0.18%	AUD 5.48	AUD 5.49	AUD 5.45	18.78K
2026-08-17	AUD 5.49	+0.18%	AUD 5.49	AUD 5.49	AUD 5.49	174
2026-08-14	AUD 5.48	+0.37%	AUD 5.47	AUD 5.50	AUD 5.47	417
2026-08-13	AUD 5.46	-0.18%	AUD 5.46	AUD 5.55	AUD 5.46	10.10K
2026-08-12	AUD 5.47	+0.55%	AUD 5.46	AUD 5.47	AUD 5.46	16.58K
2026-08-11	AUD 5.44	-1.81%	AUD 5.49	AUD 5.50	AUD 5.42	6.41K
2026-08-10	AUD 5.54	+2.59%	AUD 5.40	AUD 5.54	AUD 5.40	3.23K
2026-08-07	AUD 5.40	0.00%	AUD 5.40	AUD 5.40	AUD 5.40	4
2026-08-06	AUD 5.40	+0.19%	AUD 5.40	AUD 5.40	AUD 5.40	3
2026-08-05	AUD 5.39	-0.19%	AUD 5.40	AUD 5.45	AUD 5.38	8.21K
2026-08-04	AUD 5.40	+0.37%	AUD 5.41	AUD 5.46	AUD 5.40	29.62K
2026-08-03	AUD 5.38	-2.89%	AUD 5.38	AUD 5.38	AUD 5.38	3
2026-07-31	AUD 5.54	+0.54%	AUD 5.51	AUD 5.54	AUD 5.48	12.36K
2026-07-30	AUD 5.51	-1.08%	AUD 5.48	AUD 5.51	AUD 5.48	207
2026-07-29	AUD 5.57	+1.27%	AUD 5.48	AUD 5.57	AUD 5.48	8.33K
2026-07-28	AUD 5.50	+0.18%	AUD 5.48	AUD 5.50	AUD 5.47	518
2026-07-27	AUD 5.49	-0.18%	AUD 5.49	AUD 5.50	AUD 5.49	586
2026-07-24	AUD 5.50	+1.85%	AUD 5.48	AUD 5.50	AUD 5.48	2.43K
2026-07-23	AUD 5.40	-0.92%	AUD 5.45	AUD 5.45	AUD 5.38	63.17K
2026-07-22	AUD 5.45	+3.22%	AUD 5.49	AUD 5.50	AUD 5.43	10.35K
2026-07-21	AUD 5.28	-5.21%	AUD 5.57	AUD 5.57	AUD 5.28	39.65K
2026-07-20	AUD 5.57	+1.27%	AUD 5.51	AUD 5.57	AUD 5.51	45
2026-07-17	AUD 5.50	0.00%	AUD 5.50	AUD 5.50	AUD 5.50	0
2026-07-16	AUD 5.50	-0.54%	AUD 5.55	AUD 5.55	AUD 5.50	2.53K
2026-07-15	AUD 5.53	0.00%	AUD 5.52	AUD 5.58	AUD 5.50	16.55K
2026-07-14	AUD 5.53	-1.60%	AUD 5.61	AUD 5.61	AUD 5.53	7.39K
2026-07-13	AUD 5.62	+1.08%	AUD 5.62	AUD 5.62	AUD 5.62	1.00K
2026-07-10	AUD 5.56	0.00%	AUD 5.63	AUD 5.63	AUD 5.55	813
2026-07-09	AUD 5.56	+0.18%	AUD 5.56	AUD 5.56	AUD 5.56	7
2026-07-08	AUD 5.55	-0.18%	AUD 5.55	AUD 5.55	AUD 5.55	8
2026-07-07	AUD 5.56	-0.71%	AUD 5.60	AUD 5.60	AUD 5.56	2.50K
2026-07-06	AUD 5.60	-2.10%	AUD 5.70	AUD 5.70	AUD 5.48	6.53K
2026-07-03	AUD 5.72	+2.14%	AUD 5.50	AUD 5.72	AUD 5.48	22.23K
2026-07-02	AUD 5.60	0.00%	AUD 5.60	AUD 5.60	AUD 5.60	0
2026-07-01	AUD 5.60	-2.44%	AUD 5.74	AUD 5.74	AUD 5.59	187
2026-06-30	AUD 5.74	0.00%	AUD 5.74	AUD 5.74	AUD 5.74	0
2026-06-29	AUD 5.74	0.00%	AUD 5.76	AUD 5.76	AUD 5.74	1.33K
2026-06-26	AUD 5.74	+0.17%	AUD 5.73	AUD 5.85	AUD 5.69	33.98K
2026-06-25	AUD 5.73	+1.42%	AUD 5.65	AUD 5.73	AUD 5.65	4.08K
2026-06-24	AUD 5.65	+1.35%	AUD 5.60	AUD 5.65	AUD 5.56	11.20K
2026-06-23	AUD 5.57	+0.45%	AUD 5.52	AUD 5.60	AUD 5.52	9.72K
2026-06-22	AUD 5.55	-0.89%	AUD 5.55	AUD 5.55	AUD 5.55	23
2026-06-19	AUD 5.60	0.00%	AUD 5.60	AUD 5.60	AUD 5.60	0
2026-06-18	AUD 5.60	0.00%	AUD 5.60	AUD 5.60	AUD 5.60	0
2026-06-17	AUD 5.60	-0.36%	AUD 5.60	AUD 5.60	AUD 5.60	17.63K
2026-06-16	AUD 5.62	+1.26%	AUD 5.55	AUD 5.63	AUD 5.55	7.39K
2026-06-15	AUD 5.55	-0.72%	AUD 5.59	AUD 5.62	AUD 5.55	14.12K
2026-06-12	AUD 5.59	-0.71%	AUD 5.50	AUD 5.59	AUD 5.50	18.60K
2026-06-11	AUD 5.63	+2.74%	AUD 5.48	AUD 5.63	AUD 5.48	6.04K
2026-06-10	AUD 5.48	+0.18%	AUD 5.47	AUD 5.48	AUD 5.47	2.72K
2026-06-09	AUD 5.47	+1.30%	AUD 5.48	AUD 5.55	AUD 5.44	14.49K
2026-06-05	AUD 5.40	+0.19%	AUD 5.40	AUD 5.40	AUD 5.40	61
2026-06-04	AUD 5.39	-0.55%	AUD 5.40	AUD 5.40	AUD 5.39	110.13K
2026-06-03	AUD 5.42	0.00%	AUD 5.41	AUD 5.42	AUD 5.41	6.25K
2026-06-02	AUD 5.42	+0.37%	AUD 5.40	AUD 5.42	AUD 5.40	3.34K
2026-06-01	AUD 5.40	-0.37%	AUD 5.42	AUD 5.42	AUD 5.40	12.34K
2026-05-29	AUD 5.42	+0.37%	AUD 5.42	AUD 5.42	AUD 5.41	2.62K
2026-05-28	AUD 5.40	-0.37%	AUD 5.41	AUD 5.42	AUD 5.40	32.16K