Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 25-May-23 04:26:43 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CDP) CARINDALE PROPERTY TRUST Daily Prices Page 1...

     Prev Section TOC    Company Info for CDP    Limits Next Section


Company Details for (CDP) CARINDALE PROPERTY TRUST

Listing Code CDP
Listing Name CARINDALE PROPERTY TRUST
GICS Sector Equity Real Estate Investment Trusts (REITs
ISIN Name CARINDALE PROPERTY
ISIN Security UNITS FULLY PAID
ISIN Code AU000000CDP1


Maximum Price date available .. Thursday 22nd May 2025
Latest price with VOLUME for CDP .. Thursday 22nd May 2025

CDP is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 1.74 1 0.0
MAX 9 ### 97.7


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CDP    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 Next >>


End of day Prices (full format),

226 Days for (CDP) CARINDALE PROPERTY TRUST
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-22 Thu 4.73 4.83 4.72 4.82 6,983 33,343 ### ### 0.3
2025-May-21 Wed 4.76 4.76 4.76 4.76 ### ### ###
2025-May-20 Tue 4.73 ### 4.73 ### ### ### 0.0
2025-May-19 Mon 4.71 4.73 4.71 4.73 79.3 79.3 0.3
2025-May-16 Fri 4.71 4.71 4.71 4.71 287 1,351 ### ### ###
2025-May-15 Thu 4.72 4.72 4.72 4.72 0 0.3
2025-May-14 Wed 4.73 ### 4.7 4.72 ### ### 0.3
2025-May-13 Tue 4.73 4.82 4.73 4.74 ### ### 0.3
2025-May-12 Mon 4.7 4.74 4.7 4.73 4,346 ### 74.6 74.6 0.3
2025-May-09 Fri ### 4.71 ### ### ### ### 0.0
2025-May-08 Thu ### 4.73 ### 4.73 69.7 69.7 0.3
2025-May-07 Wed ### 4.71 ### ### 249 586 ### ### 0.0
2025-May-06 Tue ### 4.7 ### ### ### ### 0.0
2025-May-05 Mon ### 4.7 ### 4.7 78.8 78.8 0.3
2025-May-02 Fri ### 4.72 ### ### ### ### 0.0
2025-May-01 Thu ### 4.7 ### ### 33.0 33.0 0.0
2025-Apr-30 Wed ### 4.73 ### 4.73 ### ### 0.3
2025-Apr-29 Tue ### ### ### ### 156 0 ### ### 0.0
2025-Apr-28 Mon 4.72 4.72 ### ### 4,588 10,827 ### ### 0.0
2025-Apr-24 Thu 4.675 4.7 ### 4.7 174 ### 64.8 64.8 0.3
2025-Apr-23 Wed ### 4.685 ### ### 12,122 ### ### ### 0.0
2025-Apr-22 Tue ### ### ### ### 1,956 0 ### ### 0.0
2025-Apr-17 Thu ### ### ### ### 59.3 59.3 0.0
2025-Apr-16 Wed ### ### ### ### ### ### 0.0
2025-Apr-15 Tue 4.72 4.72 ### ### 8,223 ### 27.1 27.1 0.0
2025-Apr-14 Mon 4.78 4.78 4.78 4.78 62.5 62.5 ###
2025-Apr-11 Fri 4.51 4.72 4.5 4.72 2,328 ### 85.9 85.9 0.3
2025-Apr-10 Thu 4.56 ### ### 4.51 34.8 34.8 0.3
2025-Apr-09 Wed 4.55 ### 4.54 4.54 ### ### 0.3
2025-Apr-08 Tue 4.56 4.59 ### 4.54 63,273 ### ### ### 0.3
2025-Apr-07 Mon ### ### 4.54 4.55 99,770 226,477 36.2 36.2 0.3
2025-Apr-04 Fri 4.73 4.74 4.73 4.73 76.1 76.1 0.3
2025-Apr-03 Thu 4.7 4.79 4.7 4.79 ### ### 0.3
2025-Apr-02 Wed 4.7 4.73 4.7 4.7 4,275 20,156 74.8 74.8 0.3
2025-Apr-01 Tue 4.7 4.74 4.7 4.74 2,421 11,427 ### ### 0.3
2025-Mar-31 Mon 4.7 4.72 4.7 4.7 76.2 76.2 0.3
2025-Mar-28 Fri ### 4.72 ### 4.7 69.6 69.6 0.3
2025-Mar-27 Thu ### ### ### ### 382 0 70.8 70.8 0.0
2025-Mar-26 Wed ### 4.71 ### 4.71 ### ### ###
2025-Mar-25 Tue 4.71 4.71 ### ### ### ### 0.0
2025-Mar-24 Mon 4.7 4.7 ### ### 4,788 11,251 ### ### 0.0
2025-Mar-21 Fri 4.7 4.71 4.7 4.71 6,025 28,347 ### ### ###
2025-Mar-20 Thu ### ### ### ### 58 0 20.7 20.7 0.0
2025-Mar-19 Wed 4.78 4.78 ### ### 723 1,727 ### ### 0.0
2025-Mar-18 Tue 4.79 4.79 4.71 4.77 ### ### ###
2025-Mar-17 Mon ### 4.78 ### 4.78 69,321 165,677 74.5 74.5 ###
2025-Mar-14 Fri 4.71 4.71 ### ### 8,273 19,482 20.0 20.0 0.0
2025-Mar-13 Thu ### 4.72 ### 4.71 ### ### ###
2025-Mar-12 Wed 4.73 4.75 ### 4.73 2,385 ### 69.5 69.5 0.3
2025-Mar-11 Tue ### 4.75 ### 4.71 ### ### ###
2025-Mar-10 Mon ### 4.675 ### ### 7,046 16,470 35.4 35.4 0.0
2025-Mar-07 Fri ### 4.75 ### 4.75 875 2,078 ### ### ###
2025-Mar-06 Thu 4.7 4.8 ### 4.8 82.6 82.6 0.3
2025-Mar-05 Wed 4.79 4.79 ### 4.72 544 ### ### ### 0.3
2025-Mar-04 Tue 4.83 4.83 4.7 4.79 8,342 39,749 ### ### 0.3
2025-Mar-03 Mon 4.73 4.83 4.72 4.83 ### ### 0.3
2025-Feb-28 Fri 4.78 4.78 4.71 4.73 ### ### 0.3
2025-Feb-27 Thu 4.71 4.74 4.7 4.71 5,025 ### 63.2 63.2 ###
2025-Feb-26 Wed ### 4.72 ### ### 42.9 42.9 0.0
2025-Feb-25 Tue ### 4.73 ### ### 40.2 40.2 0.0
2025-Feb-24 Mon ### 4.71 ### 4.71 84.5 84.5 ###
2025-Feb-21 Fri 4.72 4.72 4.55 4.7 45,820 212,375 ### ### 0.3
2025-Feb-20 Thu ### 4.74 ### 4.74 5,440 ### ### ### 0.3
2025-Feb-19 Wed ### ### ### ### 0 0.0
2025-Feb-18 Tue ### 4.625 ### ### ### ### 0.0
2025-Feb-17 Mon 4.72 4.72 ### ### ### ### 0.0
2025-Feb-14 Fri ### ### ### ### 6,428 0 74.4 74.4 0.0
2025-Feb-13 Thu 4.72 4.72 4.59 ### 4,883 ### ### ### 0.0
2025-Feb-12 Wed 4.55 ### 4.55 ### 89.1 89.1 0.0
2025-Feb-11 Tue 4.55 4.57 4.55 4.57 73.9 73.9 ###
2025-Feb-10 Mon 4.55 4.55 4.55 4.55 157 ### ### ### 0.3
2025-Feb-07 Fri 4.58 4.58 4.55 4.55 ### ### 0.3
2025-Feb-06 Thu ### ### 4.55 ### 957 2,177 ### ### 0.0
2025-Feb-05 Wed 4.54 ### 4.54 ### 1,052 2,388 81.4 81.4 0.0
2025-Feb-04 Tue 4.59 ### 4.53 4.53 ### ### ###
2025-Feb-03 Mon 4.58 ### 4.555 4.59 26,385 ### ### ### 0.3
2025-Jan-31 Fri 4.56 4.56 4.55 4.55 3,054 ### ### ### 0.3
2025-Jan-30 Thu ### ### 4.53 4.53 ### ### ###
2025-Jan-29 Wed ### ### ### ### 59.2 59.2 0.0
2025-Jan-28 Tue 4.56 ### 4.53 4.53 36.6 36.6 ###
2025-Jan-24 Fri 4.57 ### 4.56 ### 11,274 ### ### ### 0.0
2025-Jan-23 Thu 4.53 4.57 4.53 4.56 79.4 79.4 0.3
2025-Jan-22 Wed 4.53 ### 4.53 ### ### ### 0.0
2025-Jan-21 Tue 4.55 ### 4.55 ### 69,752 158,685 ### ### 0.0
2025-Jan-20 Mon 4.56 4.57 4.55 4.55 38.2 38.2 0.3
2025-Jan-17 Fri ### ### 4.56 4.56 278 ### ### ### 0.3
2025-Jan-16 Thu 4.59 ### 4.57 4.57 18,621 42,548 ### ### ###
2025-Jan-15 Wed ### ### 4.53 4.54 ### ### 0.3
2025-Jan-14 Tue ### ### ### ### 4,548 0 65.4 65.4 0.0
2025-Jan-13 Mon 4.54 ### 4.54 ### 1,721 ### 88.5 88.5 0.0
2025-Jan-10 Fri 4.74 4.74 4.57 4.59 1,720 ### ### ### 0.3
2025-Jan-09 Thu ### ### 4.54 ### 1,422 3,227 ### ### 0.0
2025-Jan-08 Wed ### 4.71 ### ### ### ### 0.0
2025-Jan-07 Tue ### 4.76 ### 4.76 ### ### ###
2025-Jan-06 Mon ### ### 4.58 ### 1,072 2,454 ### ### 0.0
2025-Jan-03 Fri ### ### ### ### 0 0.0
2025-Jan-02 Thu 4.77 4.77 ### ### ### ### 0.0
2024-Dec-31 Tue 4.76 4.76 4.76 4.76 3 ### ### ### ###
2024-Dec-30 Mon 4.77 4.77 4.53 4.77 ### ### ###
2024-Dec-27 Fri 4.75 4.79 4.75 4.79 240 1,144 69.6 69.6 0.3
2024-Dec-24 Tue 4.8 4.8 4.75 4.79 28.1 28.1 0.3
2024-Dec-23 Mon 4.76 4.8 4.72 4.8 65.9 65.9 0.3
2024-Dec-20 Fri 4.72 4.76 4.72 4.76 ### ### ###
2024-Dec-19 Thu 4.74 4.74 4.72 4.72 3,870 ### 37.9 37.9 0.3
2024-Dec-18 Wed 4.75 4.76 4.74 4.74 ### ### 0.3
2024-Dec-17 Tue 4.76 4.78 4.75 4.75 255 ### ### ### ###
2024-Dec-16 Mon 4.75 4.75 4.75 4.75 1,685 ### 78.8 78.8 ###
2024-Dec-13 Fri 4.8 4.8 4.8 4.8 0 0.3
2024-Dec-12 Thu 4.71 4.8 ### 4.8 86.7 86.7 0.3
2024-Dec-11 Wed ### 4.75 ### 4.7 1,188 2,821 ### ### 0.3
2024-Dec-10 Tue ### 4.75 ### 4.75 2,282 ### 81.7 81.7 ###
2024-Dec-09 Mon 4.675 4.75 ### ### 49,640 ### 42.5 42.5 0.0
2024-Dec-06 Fri 4.71 4.71 ### ### 9,145 ### ### ### 0.0
2024-Dec-05 Thu 4.72 4.73 ### 4.7 32.5 32.5 0.3
2024-Dec-04 Wed ### 4.74 ### 4.7 15,655 ### ### ### 0.3
2024-Dec-03 Tue 4.78 4.78 ### ### 652 1,558 11.5 11.5 0.0
2024-Dec-02 Mon 4.74 4.81 ### 4.79 ### ### 0.3
2024-Nov-29 Fri ### 4.77 ### 4.7 ### ### 0.3
2024-Nov-28 Thu 4.7 4.79 ### 4.79 321,952 771,075 83.1 83.1 0.3
2024-Nov-27 Wed 4.7 4.7 4.7 4.7 4,680 ### ### ### 0.3
2024-Nov-26 Tue ### ### ### 4.72 5,456 0 82.3 82.3 0.3
2024-Nov-25 Mon 4.75 4.77 ### ### 12,345 29,442 ### ### 0.0
2024-Nov-22 Fri 4.72 4.74 ### ### 23.6 23.6 0.0
2024-Nov-21 Thu ### ### ### ### 81.8 81.8 0.0
2024-Nov-20 Wed ### ### ### ### 78.3 78.3 0.0
2024-Nov-19 Tue 4.74 4.74 ### ### 4,724 ### 23.8 23.8 0.0
2024-Nov-18 Mon 4.7 4.74 ### 4.74 3,440 8,152 ### ### 0.3
2024-Nov-15 Fri ### 4.74 ### 4.74 2,949 6,989 83.2 83.2 0.3
2024-Nov-14 Thu 4.7 4.7 ### ### 19,657 ### ### ### 0.0
2024-Nov-13 Wed 4.7 4.7 4.7 4.7 ### ### 0.3
2024-Nov-12 Tue 4.75 4.75 4.7 4.7 ### ### 0.3
2024-Nov-11 Mon 4.7 4.7 4.7 4.7 ### ### 0.3
2024-Nov-08 Fri ### 4.71 ### 4.71 70.5 70.5 ###
2024-Nov-07 Thu ### ### ### ### 5,550 0 ### ### 0.0
2024-Nov-06 Wed ### 4.7 ### 4.7 2,478 5,823 79.5 79.5 0.3
2024-Nov-05 Tue 4.7 4.7 ### 4.7 7,125 16,743 ### ### 0.3
2024-Nov-04 Mon ### ### ### ### 7,872 0 ### ### 0.0
2024-Nov-01 Fri 4.72 4.72 4.72 4.72 0 0.3
2024-Oct-31 Thu 4.72 4.72 4.72 4.72 0 0.3
2024-Oct-30 Wed ### 4.72 ### 4.72 110,783 261,447 79.3 79.3 0.3
2024-Oct-29 Tue 4.7 4.7 ### ### 828 1,945 ### ### 0.0
2024-Oct-28 Mon 4.75 4.75 ### ### 5,020 11,922 18.4 18.4 0.0
2024-Oct-25 Fri 4.7 4.76 4.7 4.76 ### ### ###
2024-Oct-24 Thu 4.7 4.7 ### 4.7 21,873 ### ### ### 0.3
2024-Oct-23 Wed ### 4.7 ### 4.7 6,044 ### ### ### 0.3
2024-Oct-22 Tue ### ### ### ### 13,046 0 ### ### 0.0
2024-Oct-21 Mon ### 4.7 ### 4.675 79.3 79.3 ###
2024-Oct-18 Fri 4.57 ### 4.57 ### 1,054 ### ### ### 0.0
2024-Oct-17 Thu ### ### ### ### 3 0 32.0 32.0 0.0
2024-Oct-16 Wed ### ### ### ### 0 0.0
2024-Oct-15 Tue 4.59 ### 4.57 ### 73.7 73.7 0.0
2024-Oct-14 Mon 4.59 ### 4.59 ### 74.3 74.3 0.0
2024-Oct-11 Fri 4.57 4.58 4.57 4.58 22 ### 67.7 67.7 0.3
2024-Oct-10 Thu ### ### 4.55 4.57 14,147 32,184 25.9 25.9 ###
2024-Oct-09 Wed ### ### ### ### 70.1 70.1 0.0
2024-Oct-08 Tue ### ### ### ### 143 0 ### ### 0.0
2024-Oct-07 Mon ### ### 4.58 ### 387 886 74.0 74.0 0.0
2024-Oct-04 Fri 4.59 ### 4.59 ### 74.7 74.7 0.0
2024-Oct-03 Thu ### ### 4.59 ### ### ### 0.0
2024-Oct-02 Wed 4.59 ### 4.59 ### 8,648 19,847 69.6 69.6 0.0
2024-Oct-01 Tue 4.58 4.77 4.58 ### 228 ### ### ### 0.0
2024-Sep-30 Mon ### ### 4.54 4.58 1,124 2,551 16.8 16.8 0.3
2024-Sep-27 Fri 4.49 ### 4.49 ### 5,785 12,987 ### ### 0.0
2024-Sep-26 Thu ### ### ### ### 0 0.0
2024-Sep-25 Wed ### ### ### ### 0 0.0
2024-Sep-24 Tue 4.56 ### 4.54 ### ### ### 0.0
2024-Sep-23 Mon 4.53 4.56 4.44 4.55 ### ### 0.3
2024-Sep-20 Fri 4.55 ### 4.54 ### 8,144 18,486 ### ### 0.0
2024-Sep-19 Thu 4.5 ### 4.5 ### ### ### 0.0
2024-Sep-18 Wed 4.5 4.57 4.5 4.53 ### ### ###
2024-Sep-17 Tue 4.44 4.45 4.42 4.45 ### ### 0.3
2024-Sep-16 Mon 4.4 4.45 4.4 4.45 ### ### 0.3
2024-Sep-13 Fri 4.41 4.42 4.41 4.42 ### ### 0.3
2024-Sep-12 Thu 4.42 4.42 4.42 4.42 0 0.3
2024-Sep-11 Wed ### 4.42 ### 4.42 4,247 9,385 ### ### 0.3
2024-Sep-10 Tue 4.42 4.42 ### ### ### ### 0.0
2024-Sep-09 Mon 4.42 4.42 ### ### 18,440 40,752 22.2 22.2 0.0
2024-Sep-06 Fri 4.41 4.42 4.4 4.42 14,821 ### 71.0 71.0 0.3
2024-Sep-05 Thu ### 4.41 ### 4.4 76.6 76.6 0.3
2024-Sep-04 Wed ### ### ### ### 40.6 40.6 0.0
2024-Sep-03 Tue 4.41 4.41 ### 4.41 68.6 68.6 ###
2024-Sep-02 Mon 4.4 4.42 ### 4.42 22,877 50,558 ### ### 0.3
2024-Aug-30 Fri 4.4 4.4 ### ### ### ### 0.0
2024-Aug-29 Thu ### ### ### ### 36.6 36.6 0.0
2024-Aug-28 Wed ### ### ### ### 341 0 ### ### 0.0
2024-Aug-27 Tue ### ### ### ### 1,973 0 ### ### 0.0
2024-Aug-26 Mon ### 4.41 ### ### 3,829 8,442 ### ### 0.0
2024-Aug-23 Fri ### ### ### ### ### ### 0.0
2024-Aug-22 Thu ### 4.44 ### ### 16,353 ### 67.9 67.9 0.0
2024-Aug-21 Wed 4.22 ### 4.22 ### 1,548 ### ### ### 0.0
2024-Aug-20 Tue 4.23 4.24 4.21 4.21 9,147 38,646 ### ### ###
2024-Aug-19 Mon 4.28 4.28 4.25 4.27 ### ### ###
2024-Aug-16 Fri ### ### ### 4.28 31,589 0 68.8 68.8 0.3
2024-Aug-15 Thu 4.23 4.23 4.23 4.23 ### ### 0.3
2024-Aug-14 Wed 4.28 ### 4.25 ### ### ### 0.0
2024-Aug-13 Tue 4.29 4.29 4.25 4.25 2,184 9,325 28.5 28.5 ###
2024-Aug-12 Mon ### ### 4.27 ### 71.3 71.3 0.0
2024-Aug-09 Fri 4.2 4.2 4.2 4.2 0 ###
2024-Aug-08 Thu 4.24 4.24 4.2 4.2 13,845 58,425 34.9 34.9 ###
2024-Aug-07 Wed ### ### 4.24 4.25 4,942 10,477 ### ### ###
2024-Aug-06 Tue ### ### 4.28 ### ### ### 0.0
2024-Aug-05 Mon 4.27 4.27 4.24 4.25 61.9 61.9 ###
2024-Aug-02 Fri ### ### 4.26 ### ### ### 0.0
2024-Aug-01 Thu ### ### 4.26 ### 14,686 31,281 69.4 69.4 0.0
2024-Jul-31 Wed 4.26 ### 4.26 ### 63.6 63.6 0.0
2024-Jul-30 Tue 4.23 4.27 4.23 4.27 3,458 ### 79.2 79.2 ###
2024-Jul-29 Mon 4.23 4.23 4.23 4.23 68.5 68.5 0.3
2024-Jul-26 Fri 4.25 4.25 4.22 4.22 ### ### ###
2024-Jul-25 Thu 4.25 4.25 4.24 4.24 ### ### 0.3
2024-Jul-24 Wed 4.25 4.25 4.25 4.25 ### ### ###
2024-Jul-23 Tue 4.27 4.27 4.24 4.24 29.1 29.1 0.3
2024-Jul-22 Mon 4.21 4.21 ### 4.21 70.0 70.0 ###
2024-Jul-19 Fri 4.21 4.21 4.21 4.21 ### ### ###
2024-Jul-18 Thu 4.21 4.26 4.2 4.2 ### ### ###
2024-Jul-17 Wed 4.25 4.26 4.22 4.22 28.7 28.7 ###
2024-Jul-16 Tue 4.29 4.29 4.25 4.25 4,571 ### ### ### ###
2024-Jul-15 Mon 4.21 ### 4.21 ### 84.4 84.4 0.0
2024-Jul-12 Fri 4.22 4.26 4.21 4.21 ### ### ###
2024-Jul-11 Thu 4.21 4.23 4.21 4.23 542 2,287 ### ### 0.3
2024-Jul-10 Wed ### 4.2 ### 4.2 7,675 ### ### ### ###
2024-Jul-09 Tue 4.21 4.24 ### ### 1,582 3,353 28.5 28.5 0.0
2024-Jul-08 Mon 4.22 4.24 ### 4.2 2,674 ### ### ### ###
2024-Jul-05 Fri 4.23 4.23 4.22 4.22 747 3,156 30.5 30.5 ###
2024-Jul-04 Thu ### 4.24 ### 4.23 84.2 84.2 0.3
2024-Jul-03 Wed ### ### ### ### 2,258 0 ### ### 0.0
2024-Jul-02 Tue 4.24 4.24 ### ### 11,344 24,049 16.4 16.4 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-23 16:26:43 thru 2025-05-23 16:26:43 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000