Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 25-May-30 07:21:20 AM 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 18...

     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 29th May 2025
Latest price with VOLUME for CDP .. Thursday 29th 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


<< Previous 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 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 Next >>


End of day Prices (full format),

150 Days for (CDP) CARINDALE PROPERTY TRUST
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2015-Feb-03 Tue 6.7 6.74 ### 6.72 64.5 64.5 0.5
2015-Feb-02 Mon ### 6.7 ### ### 1,744 5,842 ### ### 0.0
2015-Jan-30 Fri ### 6.7 6.47 6.7 47,757 314,479 73.5 73.5 0.5
2015-Jan-29 Thu 6.59 6.7 6.59 6.7 81.5 81.5 0.5
2015-Jan-28 Wed 6.42 6.59 6.42 6.59 88.4 88.4 ###
2015-Jan-27 Tue 6.48 6.49 ### ### 201,329 ### ### ### 0.0
2015-Jan-23 Fri 6.4 6.48 ### 6.48 3,845 12,457 ### ### 0.5
2015-Jan-22 Thu 6.46 6.46 6.46 6.46 72.5 72.5 ###
2015-Jan-21 Wed 6.44 6.48 6.44 6.48 ### ### 0.5
2015-Jan-20 Tue 6.45 6.45 6.4 6.4 1,470 9,444 ### ### 0.5
2015-Jan-19 Mon 6.4 6.4 ### ### ### ### 0.0
2015-Jan-16 Fri 6.4 6.4 ### 6.4 72.7 72.7 0.5
2015-Jan-15 Thu 6.4 6.4 ### 6.4 73.2 73.2 0.5
2015-Jan-14 Wed 6.48 6.48 6.4 6.4 1,856 11,952 24.7 24.7 0.5
2015-Jan-13 Tue 6.48 6.48 6.4 6.4 2,072 13,343 20.1 20.1 0.5
2015-Jan-12 Mon 6.45 6.45 6.45 6.45 74.8 74.8 ###
2015-Jan-09 Fri 6.48 6.48 6.48 6.48 66.0 66.0 0.5
2015-Jan-08 Thu 6.4 6.4 6.4 6.4 73.0 73.0 0.5
2015-Jan-07 Wed 6.49 6.49 6.49 6.49 153 ### ### ### ###
2015-Jan-06 Tue 6.46 6.46 6.46 6.46 ### ### ###
2015-Jan-05 Mon 6.49 6.49 6.49 6.49 ### ### ###
2015-Jan-02 Fri 6.49 6.49 6.49 6.49 0 ###
2014-Dec-31 Wed ### 6.49 ### 6.49 1,728 ### 89.2 89.2 ###
2014-Dec-30 Tue 6.49 6.49 6.4 6.4 22.1 22.1 0.5
2014-Dec-29 Mon 6.43 6.44 6.43 6.44 ### ### 0.5
2014-Dec-24 Wed 6.52 6.52 6.52 6.52 0 0.5
2014-Dec-23 Tue 6.46 6.52 6.46 6.52 1,349 8,755 ### ### 0.5
2014-Dec-22 Mon 6.5 ### 6.5 ### ### ### 0.0
2014-Dec-19 Fri 6.45 6.5 6.45 6.5 6,959 45,059 69.2 69.2 0.5
2014-Dec-18 Thu 6.5 6.5 6.5 6.5 20,372 ### ### ### 0.5
2014-Dec-17 Wed 6.59 6.59 6.59 6.59 65.9 65.9 ###
2014-Dec-16 Tue 6.59 6.59 6.59 6.59 255 1,680 ### ### ###
2014-Dec-15 Mon 6.5 6.59 6.5 6.59 ### ### ###
2014-Dec-12 Fri ### ### ### ### 257 0 29.6 29.6 0.0
2014-Dec-11 Thu ### ### ### ### ### ### 0.0
2014-Dec-10 Wed 6.5 ### 6.5 ### 10,022 32,571 ### ### 0.0
2014-Dec-09 Tue 6.5 6.5 6.5 6.5 ### ### 0.5
2014-Dec-08 Mon 6.5 6.5 6.5 6.5 ### ### 0.5
2014-Dec-05 Fri 6.49 6.5 6.49 6.5 4,088 26,551 ### ### 0.5
2014-Dec-04 Thu 6.49 6.49 6.49 6.49 826 ### 70.2 70.2 ###
2014-Dec-03 Wed 6.49 6.49 6.49 6.49 1,050 ### 64.4 64.4 ###
2014-Dec-02 Tue 6.49 6.49 6.45 6.45 740 4,787 ### ### ###
2014-Dec-01 Mon 6.5 6.5 ### 6.49 53.4 53.4 ###
2014-Nov-28 Fri 6.46 6.5 6.46 6.5 28,544 ### ### ### 0.5
2014-Nov-27 Thu 6.5 6.5 6.5 6.5 0 0.5
2014-Nov-26 Wed ### 6.5 ### 6.5 87.3 87.3 0.5
2014-Nov-25 Tue ### ### ### ### 0 0.0
2014-Nov-24 Mon ### ### ### ### 3 0 72.6 72.6 0.0
2014-Nov-21 Fri ### ### ### ### 253 0 ### ### 0.0
2014-Nov-20 Thu ### ### ### ### 0 0.0
2014-Nov-19 Wed ### ### ### ### 75.6 75.6 0.0
2014-Nov-18 Tue 6.25 6.25 6.25 6.25 0 ###
2014-Nov-17 Mon 6.25 6.25 6.25 6.25 ### ### ###
2014-Nov-14 Fri 6.25 6.25 6.25 6.25 9 56 70.8 70.8 ###
2014-Nov-13 Thu ### ### ### ### 7,720 0 ### ### 0.0
2014-Nov-12 Wed ### 6.22 ### 6.22 85.7 85.7 0.4
2014-Nov-11 Tue ### ### ### ### 11,159 0 ### ### 0.0
2014-Nov-10 Mon ### ### ### ### ### ### 0.0
2014-Nov-07 Fri ### 6.21 ### ### 71.9 71.9 0.0
2014-Nov-06 Thu ### 6.22 ### ### 13,382 ### ### ### 0.0
2014-Nov-05 Wed ### 6.23 ### 6.23 45,723 142,427 84.6 84.6 0.4
2014-Nov-04 Tue ### 6.24 ### 6.22 95.5 95.5 0.4
2014-Nov-03 Mon ### ### ### ### 358 0 ### ### 0.0
2014-Oct-31 Fri ### ### 6 ### 32,844 ### 25.7 25.7 0.0
2014-Oct-30 Thu ### ### ### ### 278 0 17.2 17.2 0.0
2014-Oct-29 Wed ### ### ### ### 749 0 ### ### 0.0
2014-Oct-28 Tue ### ### ### ### 33,788 0 ### ### 0.0
2014-Oct-27 Mon ### ### ### ### 3,477 0 ### ### 0.0
2014-Oct-24 Fri ### ### ### ### 3,344 0 ### ### 0.0
2014-Oct-23 Thu ### ### ### ### 274 0 ### ### 0.0
2014-Oct-22 Wed ### ### ### ### 3,480 0 ### ### 0.0
2014-Oct-21 Tue ### ### ### ### 57,028 0 87.6 87.6 0.0
2014-Oct-20 Mon ### ### ### ### 87.2 87.2 0.0
2014-Oct-17 Fri ### ### ### ### 4,673 0 ### ### 0.0
2014-Oct-16 Thu ### ### ### ### ### ### 0.0
2014-Oct-15 Wed ### ### ### ### 29.7 29.7 0.0
2014-Oct-14 Tue ### ### ### ### 4,276 0 67.2 67.2 0.0
2014-Oct-13 Mon ### ### ### ### ### ### 0.0
2014-Oct-10 Fri ### ### ### ### 18.7 18.7 0.0
2014-Oct-09 Thu ### ### ### ### 9,876 0 77.8 77.8 0.0
2014-Oct-08 Wed ### ### ### ### 23,929 0 ### ### 0.0
2014-Oct-07 Tue ### ### ### ### 77.4 77.4 0.0
2014-Oct-06 Mon ### ### ### ### ### ### 0.0
2014-Oct-03 Fri ### ### ### ### 24,624 0 68.0 68.0 0.0
2014-Oct-02 Thu ### ### ### ### 81.7 81.7 0.0
2014-Oct-01 Wed ### ### ### ### 21.0 21.0 0.0
2014-Sep-30 Tue ### ### ### ### ### ### 0.0
2014-Sep-29 Mon ### ### ### ### 2,577 0 23.9 23.9 0.0
2014-Sep-26 Fri ### ### ### ### 1,157 0 ### ### 0.0
2014-Sep-25 Thu ### ### ### ### 9,127 0 82.5 82.5 0.0
2014-Sep-24 Wed ### 6.22 ### ### ### ### 0.0
2014-Sep-23 Tue 6.2 6.23 ### ### 28.2 28.2 0.0
2014-Sep-22 Mon 6.29 ### 6.29 ### 5,352 ### 83.1 83.1 0.0
2014-Sep-19 Fri ### ### ### ### 3,586 0 74.3 74.3 0.0
2014-Sep-18 Thu 6.29 6.43 ### 6.43 ### ### ###
2014-Sep-17 Wed 6.25 ### ### ### ### ### 0.0
2014-Sep-16 Tue 6.45 6.45 6.25 ### 8,981 57,029 21.4 21.4 0.0
2014-Sep-15 Mon 6.45 6.45 6.4 6.45 76.5 76.5 ###
2014-Sep-12 Fri 6.5 ### 6.27 6.47 4,840 15,173 ### ### 0.5
2014-Sep-11 Thu ### ### 6.48 6.5 13.5 13.5 0.5
2014-Sep-10 Wed 6.7 6.7 6.5 ### 1,258 ### ### ### 0.0
2014-Sep-09 Tue 6.75 6.75 6.48 6.74 28.6 28.6 ###
2014-Sep-08 Mon 6.75 6.8 6.43 6.8 82.5 82.5 0.5
2014-Sep-05 Fri ### 6.8 6.42 6.8 2,685 17,747 89.8 89.8 0.5
2014-Sep-04 Thu ### ### 6.48 ### 79.4 79.4 0.0
2014-Sep-03 Wed 6.2 6.46 ### 6.46 ### ### ###
2014-Sep-02 Tue 6.26 6.27 ### ### 19.2 19.2 0.0
2014-Sep-01 Mon ### 6.26 ### 6.21 12,756 39,926 ### ### ###
2014-Aug-29 Fri ### ### ### ### 14,273 0 83.2 83.2 0.0
2014-Aug-28 Thu ### ### ### ### ### ### 0.0
2014-Aug-27 Wed ### 6.28 ### ### 75.8 75.8 0.0
2014-Aug-26 Tue ### 6.28 ### ### 86.6 86.6 0.0
2014-Aug-25 Mon 5.89 ### 5.73 ### 78.9 78.9 0.0
2014-Aug-22 Fri 5.85 ### 5.73 5.89 5,645 16,172 ### ### ###
2014-Aug-21 Thu ### ### ### ### 4,985 0 34.0 34.0 0.0
2014-Aug-20 Wed 5.825 ### 5.825 ### 9,120 ### ### ### 0.0
2014-Aug-19 Tue ### ### ### ### 821 0 67.3 67.3 0.0
2014-Aug-18 Mon 5.79 ### 5.71 ### 10,923 31,185 ### ### 0.0
2014-Aug-15 Fri 5.7 5.77 ### 5.77 79.8 79.8 0.4
2014-Aug-14 Thu ### ### ### ### ### ### 0.0
2014-Aug-13 Wed 5.7 5.71 ### ### ### ### 0.0
2014-Aug-12 Tue ### ### ### ### 60.6 60.6 0.0
2014-Aug-11 Mon ### ### ### ### 40,087 0 32.5 32.5 0.0
2014-Aug-08 Fri 5.71 5.74 ### ### 30.1 30.1 0.0
2014-Aug-07 Thu 5.78 5.78 5.71 5.71 974 ### ### ### 0.4
2014-Aug-06 Wed 5.71 5.79 5.71 5.79 5,249 30,181 ### ### ###
2014-Aug-05 Tue 5.77 5.77 5.71 5.71 27.9 27.9 0.4
2014-Aug-04 Mon 5.77 5.77 5.72 5.72 978 ### 22.6 22.6 0.4
2014-Aug-01 Fri ### 5.78 ### 5.7 ### ### 0.4
2014-Jul-31 Thu ### 5.78 ### 5.77 ### ### 0.4
2014-Jul-30 Wed 5.7 5.7 ### 5.7 ### ### 0.4
2014-Jul-29 Tue 5.7 5.7 5.7 5.7 728 4,149 ### ### 0.4
2014-Jul-28 Mon ### 5.7 ### 5.7 ### ### 0.4
2014-Jul-25 Fri 5.7 5.7 ### ### ### ### 0.0
2014-Jul-24 Thu 5.7 5.7 ### 5.7 8,782 25,028 ### ### 0.4
2014-Jul-23 Wed ### 5.7 ### 5.7 5,959 16,983 66.0 66.0 0.4
2014-Jul-22 Tue ### 5.7 ### ### 5,524 15,743 ### ### 0.0
2014-Jul-21 Mon ### ### ### ### 78.7 78.7 0.0
2014-Jul-18 Fri 5.7 5.7 5.7 5.7 5,070 ### 64.2 64.2 0.4
2014-Jul-17 Thu ### 5.72 ### 5.72 5,589 15,984 74.6 74.6 0.4
2014-Jul-16 Wed ### 5.7 ### ### 69.6 69.6 0.0
2014-Jul-15 Tue ### 5.7 ### ### 7,457 21,252 85.7 85.7 0.0
2014-Jul-14 Mon ### ### ### ### ### ### 0.0
2014-Jul-11 Fri ### ### ### ### 1,984 0 25.2 25.2 0.0
2014-Jul-10 Thu ### ### ### ### 26.5 26.5 0.0
2014-Jul-09 Wed ### ### ### ### 4 0 76.0 76.0 0.0
2014-Jul-08 Tue ### ### ### ### ### ### 0.0
2014-Jul-07 Mon ### 5.7 ### ### 6,875 ### ### ### 0.0
2014-Jul-04 Fri ### 5.7 5.45 ### 68.8 68.8 0.0
2014-Jul-03 Thu ### ### 5.59 5.59 2,454 6,858 ### ### ###


<< Previous 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 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 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 2025-05-30 07:21:20 thru 2025-05-30 07:21:20 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000