tiprankstipranks
Carindale Property Trust (AU:CDP)
ASX:CDP
Australian Market
CDP
Carindale Property Trust
RESEARCH TOOLSreports
Want to see AU:CDP full AI Analyst Report?

Carindale Property Trust (CDP) Historical Prices

3 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 20, 2026
5.41
5.44
5.32
5.40
5.40
-1.82%
27,454
1.92
May 19, 2026
5.41
5.50
5.40
5.50
5.50
+1.66%
17,396
1.23
May 18, 2026
5.41
5.50
5.41
5.41
5.41
0.00%
0
0.00
May 15, 2026
5.41
5.50
5.41
5.41
5.41
0.00%
0
0.00
May 14, 2026
5.41
5.50
5.41
5.41
5.41
0.00%
0
0.00
May 13, 2026
5.55
5.55
5.40
5.41
5.41
0.00%
3,866
0.25
May 12, 2026
5.41
5.41
5.41
5.41
5.41
0.00%
5
<0.01
May 11, 2026
5.41
5.42
5.41
5.41
5.41
0.00%
40,781
2.74
May 08, 2026
5.34
5.41
5.34
5.41
5.41
+0.56%
35,502
2.42
May 07, 2026
5.38
5.38
5.38
5.38
5.38
+0.37%
1,306
0.09
May 06, 2026
5.44
5.44
5.36
5.36
5.36
+0.19%
1,713
0.11
May 05, 2026
5.36
5.36
5.31
5.35
5.35
-3.78%
9,487
0.63
May 04, 2026
5.36
5.64
5.35
5.56
5.56
+3.73%
12,561
0.85
May 01, 2026
5.36
5.64
5.36
5.36
5.36
0.00%
0
0.00
Apr 30, 2026
5.36
5.36
5.35
5.36
5.36
+0.56%
11,242
0.76
Apr 29, 2026
5.49
5.49
5.33
5.33
5.33
+0.19%
728
0.05
Apr 28, 2026
5.32
5.64
5.32
5.32
5.32
0.00%
0
0.00
Apr 27, 2026
5.40
5.40
5.27
5.32
5.32
-1.48%
15,114
1.02
Apr 24, 2026
5.47
5.47
5.39
5.40
5.40
-0.92%
10,609
0.72
Apr 23, 2026
5.40
5.51
5.39
5.45
5.45
+0.93%
27,515
1.93
Apr 22, 2026
5.40
5.41
5.37
5.40
5.40
0.00%
31,837
2.30
Apr 21, 2026
5.43
5.43
5.33
5.40
5.40
-0.18%
19,891
1.47
Apr 20, 2026
5.37
5.51
5.37
5.41
5.41
+0.93%
83,630
6.86
Apr 17, 2026
5.37
5.38
5.35
5.36
5.36
-0.19%
29,746
2.21
Apr 16, 2026
5.44
5.44
5.37
5.37
5.37
+0.19%
210
0.02
Apr 15, 2026
5.37
5.38
5.35
5.36
5.36
-0.19%
22,022
1.67
Apr 14, 2026
5.37
5.39
5.37
5.37
5.37
0.00%
1,949
0.15
Apr 13, 2026
5.40
5.42
5.37
5.37
5.37
-0.56%
231
0.02
Apr 10, 2026
5.37
5.40
5.37
5.40
5.40
+0.37%
4,503
0.34
Apr 09, 2026
5.39
5.40
5.38
5.38
5.38
0.00%
8,978
0.69
Apr 08, 2026
5.39
5.50
5.37
5.38
5.38
-0.19%
10,209
0.80
Apr 07, 2026
5.38
5.39
5.37
5.39
5.39
+0.19%
8,845
0.69
Apr 06, 2026
5.38
5.38
5.38
5.38
5.38
0.00%
0
0.00
Apr 03, 2026
5.38
5.38
5.38
5.38
5.38
0.00%
0
0.00
Apr 02, 2026
5.38
5.38
5.38
5.38
5.38
-0.37%
74
<0.01
Apr 01, 2026
5.40
5.40
5.39
5.40
5.40
+0.93%
10,236
0.81
Mar 31, 2026
5.39
5.39
5.35
5.35
5.35
0.00%
3,275
0.26
Mar 30, 2026
5.35
5.36
5.35
5.35
5.35
0.00%
1,999
0.16
Mar 27, 2026
5.45
5.45
5.35
5.35
5.35
-1.47%
3,912
0.31
Mar 26, 2026
5.43
5.43
5.37
5.43
5.43
0.00%
0
0.00
Mar 25, 2026
5.35
5.43
5.35
5.43
5.43
+2.45%
1,250
0.10
Mar 24, 2026
5.30
5.35
5.24
5.30
5.30
+0.95%
40,551
3.40
Mar 23, 2026
5.40
5.40
5.25
5.25
5.25
-2.23%
19,406
1.67
Mar 20, 2026
5.45
5.45
5.30
5.37
5.37
-1.29%
10,035
0.86
Mar 19, 2026
5.50
5.50
5.44
5.44
5.44
-1.09%
19,143
1.66
Mar 18, 2026
5.54
5.54
5.50
5.50
5.50
+1.29%
4,501
0.39
Mar 17, 2026
5.46
5.46
5.43
5.43
5.43
-0.37%
4,061
0.35
Mar 16, 2026
5.35
5.53
5.35
5.45
5.45
+2.44%
459
0.04
Mar 13, 2026
5.40
5.40
5.32
5.32
5.32
-1.30%
4,901
0.42
Mar 12, 2026
5.40
5.41
5.30
5.39
5.39
-0.19%
27,213
2.40
Rows:
50