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 Wed 25-Jun-04 03:26:05 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 2...

     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 .. Tuesday 3rd June 2025
Latest price with VOLUME for CDP .. Monday 2nd June 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 Next >>


End of day Prices (full format),

226 Days for (CDP) CARINDALE PROPERTY TRUST
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2024-Jul-01 Mon 4.285 4.285 4.23 4.23 4,555 ### 24.7 24.7 0.3
2024-Jun-28 Fri ### ### 4.23 4.23 10,020 ### ### ### 0.3
2024-Jun-27 Thu ### ### 4.22 4.28 20.7 20.7 0.3
2024-Jun-26 Wed 4.41 4.42 ### 4.42 70.2 70.2 0.3
2024-Jun-25 Tue ### ### ### ### 74.6 74.6 0.0
2024-Jun-24 Mon ### ### ### ### ### ### 0.0
2024-Jun-21 Fri ### 4.44 ### ### 74.4 74.4 0.0
2024-Jun-20 Thu ### ### 4.29 ### ### ### 0.0
2024-Jun-19 Wed ### ### 4.26 ### 18,774 39,988 ### ### 0.0
2024-Jun-18 Tue ### ### 4.28 ### 77.6 77.6 0.0
2024-Jun-17 Mon ### ### 4.26 4.27 9,274 19,753 36.0 36.0 ###
2024-Jun-14 Fri ### ### ### ### 35.6 35.6 0.0
2024-Jun-13 Thu 4.27 ### 4.26 ### 84.2 84.2 0.0
2024-Jun-12 Wed ### ### 4.29 4.29 ### ### ###
2024-Jun-11 Tue ### ### ### ### 2,641 0 32.6 32.6 0.0
2024-Jun-07 Fri ### ### 4.29 ### 18,258 ### ### ### 0.0
2024-Jun-06 Thu ### ### ### ### ### ### 0.0
2024-Jun-05 Wed ### ### ### ### 69.6 69.6 0.0
2024-Jun-04 Tue ### ### ### ### 4,177 0 ### ### 0.0
2024-Jun-03 Mon ### ### ### ### ### ### 0.0
2024-May-31 Fri ### ### ### ### 25.9 25.9 0.0
2024-May-30 Thu 4.41 4.41 4.41 4.41 0 ###
2024-May-29 Wed ### 4.41 ### 4.41 ### ### ###
2024-May-28 Tue 4.41 4.41 ### ### 18.8 18.8 0.0
2024-May-27 Mon 4.29 4.41 4.29 4.41 88.9 88.9 ###
2024-May-24 Fri ### 4.4 4.29 4.4 76.7 76.7 0.3
2024-May-23 Thu 4.4 4.4 ### ### 27.5 27.5 0.0
2024-May-22 Wed ### 4.44 ### 4.4 17,759 39,424 75.6 75.6 0.3
2024-May-21 Tue ### 4.41 ### ### 4,577 ### ### ### 0.0
2024-May-20 Mon ### ### ### ### 35.1 35.1 0.0
2024-May-17 Fri ### ### ### ### 689 0 67.9 67.9 0.0
2024-May-16 Thu ### 4.41 ### ### 11,525 ### ### ### 0.0
2024-May-15 Wed ### ### ### ### 2,754 0 39.1 39.1 0.0
2024-May-14 Tue ### ### ### ### 13,848 0 ### ### 0.0
2024-May-13 Mon ### ### ### ### 2,076 0 ### ### 0.0
2024-May-10 Fri ### ### ### ### 0 0.0
2024-May-09 Thu ### ### ### ### 8,021 0 ### ### 0.0
2024-May-08 Wed ### 4.4 ### 4.4 34,274 ### ### ### 0.3
2024-May-07 Tue ### ### ### ### 524 0 ### ### 0.0
2024-May-06 Mon ### ### ### ### 6 0 ### ### 0.0
2024-May-03 Fri ### 4.41 ### 4.41 83.1 83.1 ###
2024-May-02 Thu ### ### ### ### 33.4 33.4 0.0
2024-May-01 Wed ### ### ### ### 10,886 0 72.0 72.0 0.0
2024-Apr-30 Tue ### ### ### ### 1,124 0 ### ### 0.0
2024-Apr-29 Mon ### ### ### ### 18,723 0 ### ### 0.0
2024-Apr-26 Fri ### ### ### ### 14,752 0 ### ### 0.0
2024-Apr-24 Wed ### ### ### ### 14,321 0 70.8 70.8 0.0
2024-Apr-23 Tue ### ### ### ### ### ### 0.0
2024-Apr-22 Mon ### ### ### ### 33.0 33.0 0.0
2024-Apr-19 Fri ### ### ### ### 7,547 0 43.9 43.9 0.0
2024-Apr-18 Thu ### ### 4.325 ### 63.3 63.3 0.0
2024-Apr-17 Wed ### ### ### ### 2,088 0 ### ### 0.0
2024-Apr-16 Tue ### ### ### ### 14,822 0 ### ### 0.0
2024-Apr-15 Mon ### ### ### ### 880 0 ### ### 0.0
2024-Apr-12 Fri ### ### ### ### 7,685 0 ### ### 0.0
2024-Apr-11 Thu ### 4.355 ### ### 34,785 75,744 59.9 59.9 0.0
2024-Apr-10 Wed ### ### ### ### 0 0.0
2024-Apr-09 Tue ### ### ### ### 0 0.0
2024-Apr-08 Mon ### ### ### ### ### ### 0.0
2024-Apr-05 Fri ### ### ### ### ### ### 0.0
2024-Apr-04 Thu ### 4.4 4.29 4.4 78.9 78.9 0.3
2024-Apr-03 Wed ### ### ### ### 13,382 0 ### ### 0.0
2024-Apr-02 Tue 4.4 4.4 ### 4.4 ### ### 0.3
2024-Mar-28 Thu 4.4 4.4 ### 4.4 57.5 57.5 0.3
2024-Mar-27 Wed ### ### ### ### 95,181 0 ### ### 0.0
2024-Mar-26 Tue ### ### ### ### 322 0 74.5 74.5 0.0
2024-Mar-25 Mon ### ### ### ### 3 0 68.9 68.9 0.0
2024-Mar-22 Fri 4.345 ### ### ### 17,250 0 ### ### 0.0
2024-Mar-21 Thu ### ### ### ### 32,680 0 ### ### 0.0
2024-Mar-20 Wed ### ### ### ### 71.9 71.9 0.0
2024-Mar-19 Tue ### ### ### ### 68.2 68.2 0.0
2024-Mar-18 Mon ### ### ### ### 9 0 ### ### 0.0
2024-Mar-15 Fri ### ### ### ### 506,970 0 34.1 34.1 0.0
2024-Mar-14 Thu ### 4.43 ### 4.43 18,243 ### 84.1 84.1 ###
2024-Mar-13 Wed ### ### 4.27 ### 189,941 405,524 73.6 73.6 0.0
2024-Mar-12 Tue ### 4.4 ### 4.4 ### ### 0.3
2024-Mar-11 Mon ### ### 4.275 ### ### ### 0.0
2024-Mar-08 Fri ### ### ### ### 70.3 70.3 0.0
2024-Mar-07 Thu 4.29 4.29 4.29 4.29 0 ###
2024-Mar-06 Wed 4.29 ### 4.25 4.29 ### ### ###
2024-Mar-05 Tue 4.28 4.28 4.28 4.28 0 0.3
2024-Mar-04 Mon 4.27 ### 4.27 4.28 14,041 29,977 70.1 70.1 0.3
2024-Mar-01 Fri 4.27 ### 4.27 ### ### ### 0.0
2024-Feb-29 Thu ### ### 4.27 ### 67.6 67.6 0.0
2024-Feb-28 Wed ### ### 4.29 ### 20,859 44,742 ### ### 0.0
2024-Feb-27 Tue ### ### 4.26 ### 58,320 124,221 31.3 31.3 0.0
2024-Feb-26 Mon ### ### ### ### 5,820 0 78.4 78.4 0.0
2024-Feb-23 Fri ### ### ### ### ### ### 0.0
2024-Feb-22 Thu 4.41 4.41 4.28 ### 25.4 25.4 0.0
2024-Feb-21 Wed ### 4.43 ### 4.43 43,953 97,355 85.5 85.5 ###
2024-Feb-20 Tue ### 4.4 ### ### 28.8 28.8 0.0
2024-Feb-19 Mon 4.41 4.41 ### 4.41 69.6 69.6 ###
2024-Feb-16 Fri 4.4 4.41 4.29 4.41 10,186 ### ### ### ###
2024-Feb-15 Thu 4.42 4.42 4.42 4.42 0 0.3
2024-Feb-14 Wed ### 4.42 4.27 4.42 385 1,672 81.0 81.0 0.3
2024-Feb-13 Tue ### ### ### ### 32,248 0 73.3 73.3 0.0
2024-Feb-12 Mon 4.25 ### 4.2 ### ### ### 0.0
2024-Feb-09 Fri 4.24 4.24 4.24 4.24 1,743 ### ### ### 0.3
2024-Feb-08 Thu 4.2 4.24 4.2 4.24 5,872 24,779 75.6 75.6 0.3
2024-Feb-07 Wed 4.24 4.26 4.22 4.22 37,555 ### ### ### ###
2024-Feb-06 Tue ### ### ### ### ### ### 0.0
2024-Feb-05 Mon ### ### ### ### 28.6 28.6 0.0
2024-Feb-02 Fri ### 4.2 ### ### 21,874 ### ### ### 0.0
2024-Feb-01 Thu ### 4.2 ### 4.2 81.1 81.1 ###
2024-Jan-31 Wed ### ### ### 4.2 81.9 81.9 ###
2024-Jan-30 Tue ### ### ### ### 58,077 0 ### ### 0.0
2024-Jan-29 Mon ### ### ### ### ### ### 0.0
2024-Jan-25 Thu ### ### ### ### ### ### 0.0
2024-Jan-24 Wed ### ### ### ### ### ### 0.0
2024-Jan-23 Tue 4 4 4 4 0 0.3
2024-Jan-22 Mon ### ### 4 4 26.2 26.2 0.3
2024-Jan-19 Fri ### ### ### ### ### ### 0.0
2024-Jan-18 Thu ### ### ### ### 106,776 0 71.2 71.2 0.0
2024-Jan-17 Wed ### ### ### 4 83.0 83.0 0.3
2024-Jan-16 Tue 3.985 4 ### 4 78.7 78.7 0.3
2024-Jan-15 Mon ### ### ### ### 30.3 30.3 0.0
2024-Jan-12 Fri ### ### ### ### ### ### 0.0
2024-Jan-11 Thu ### ### ### ### 0 0.0
2024-Jan-10 Wed ### ### ### ### ### ### 0.0
2024-Jan-09 Tue ### ### ### ### ### ### 0.0
2024-Jan-08 Mon ### ### ### ### 29 0 77.3 77.3 0.0
2024-Jan-05 Fri 3.88 3.88 3.88 3.88 0 0.3
2024-Jan-04 Thu ### ### 3.88 3.88 109,243 ### ### ### 0.3
2024-Jan-03 Wed ### ### ### ### 42,428 0 ### ### 0.0
2024-Jan-02 Tue 4 ### ### ### 2,742 0 26.4 26.4 0.0
2023-Dec-29 Fri ### 4 ### 4 ### ### 0.3
2023-Dec-28 Thu ### ### ### ### 39,478 0 ### ### 0.0
2023-Dec-27 Wed ### ### ### ### ### ### 0.0
2023-Dec-22 Fri ### ### ### ### 6,182 0 ### ### 0.0
2023-Dec-21 Thu ### ### ### ### 8 0 69.3 69.3 0.0
2023-Dec-20 Wed ### ### ### ### 25.7 25.7 0.0
2023-Dec-19 Tue ### ### ### ### 82,728 0 61.4 61.4 0.0
2023-Dec-18 Mon ### ### 4 4 32.3 32.3 0.3
2023-Dec-15 Fri ### ### ### ### 23.2 23.2 0.0
2023-Dec-14 Thu ### ### ### ### 64.3 64.3 0.0
2023-Dec-13 Wed ### ### ### ### 71.5 71.5 0.0
2023-Dec-12 Tue 4 ### 4 ### ### ### 0.0
2023-Dec-11 Mon ### ### ### ### 1,327 0 73.3 73.3 0.0
2023-Dec-08 Fri ### ### ### ### 1,843 0 ### ### 0.0
2023-Dec-07 Thu ### 4 ### 4 9,855 ### ### ### 0.3
2023-Dec-06 Wed ### 4 ### 4 49,340 98,680 ### ### 0.3
2023-Dec-05 Tue 4 4 4 4 77.9 77.9 0.3
2023-Dec-04 Mon 4 4 ### ### ### ### 0.0
2023-Dec-01 Fri ### 4 ### 4 79.0 79.0 0.3
2023-Nov-30 Thu 3.975 3.975 3.975 3.975 0 ###
2023-Nov-29 Wed ### ### ### 3.975 ### ### ###
2023-Nov-28 Tue ### ### ### ### 1,129 0 17.1 17.1 0.0
2023-Nov-27 Mon ### ### ### ### 80.6 80.6 0.0
2023-Nov-24 Fri ### ### ### ### 0 0.0
2023-Nov-23 Thu ### ### ### ### 351 0 ### ### 0.0
2023-Nov-22 Wed 4 ### ### ### 12,443 0 79.6 79.6 0.0
2023-Nov-21 Tue ### ### ### ### 14.9 14.9 0.0
2023-Nov-20 Mon ### ### ### ### 51,784 0 89.2 89.2 0.0
2023-Nov-17 Fri ### ### ### ### 12,140 0 ### ### 0.0
2023-Nov-16 Thu ### ### ### 4 44,055 0 ### ### 0.3
2023-Nov-15 Wed ### 4 ### 4 ### ### 0.3
2023-Nov-14 Tue ### ### ### ### 3,343 0 ### ### 0.0
2023-Nov-13 Mon ### ### 3.86 3.86 30.8 30.8 0.3
2023-Nov-10 Fri ### ### ### ### 20.7 20.7 0.0
2023-Nov-09 Thu ### ### ### ### 0 0.0
2023-Nov-08 Wed ### ### ### ### 0 0.0
2023-Nov-07 Tue ### ### ### ### ### ### 0.0
2023-Nov-06 Mon ### ### ### ### ### ### 0.0
2023-Nov-03 Fri 3.84 3.86 3.83 3.85 ### ### 0.3
2023-Nov-02 Thu ### ### 3.85 ### 74.3 74.3 0.0
2023-Nov-01 Wed 3.83 3.84 3.82 3.82 ### ### 0.3
2023-Oct-31 Tue 3.84 3.89 3.83 3.83 37.8 37.8 ###
2023-Oct-30 Mon ### ### 3.82 3.83 6,382 12,189 ### ### ###
2023-Oct-27 Fri 3.87 3.87 3.84 3.85 ### ### 0.3
2023-Oct-26 Thu ### ### 3.87 3.87 30.9 30.9 ###
2023-Oct-25 Wed ### ### 3.81 3.81 10.9 10.9 0.3
2023-Oct-24 Tue ### ### 3.8 3.86 41,781 79,383 ### ### 0.3
2023-Oct-23 Mon ### ### ### ### 0 0.0
2023-Oct-20 Fri ### ### ### ### 7,940 0 ### ### 0.0
2023-Oct-19 Thu ### ### ### ### 0 0.0
2023-Oct-18 Wed ### ### ### ### 0 0.0
2023-Oct-17 Tue 4 4 ### ### 11,125 22,250 27.0 27.0 0.0
2023-Oct-16 Mon ### ### 4 4 44.9 44.9 0.3
2023-Oct-13 Fri ### ### ### ### 30,544 0 ### ### 0.0
2023-Oct-12 Thu ### ### ### ### ### ### 0.0
2023-Oct-11 Wed ### ### ### ### 25.1 25.1 0.0
2023-Oct-10 Tue 4 ### ### ### 64.7 64.7 0.0
2023-Oct-09 Mon ### ### ### 4 22.0 22.0 0.3
2023-Oct-06 Fri ### ### ### 4 36.3 36.3 0.3
2023-Oct-05 Thu ### ### 4 4 ### ### 0.3
2023-Oct-04 Wed ### ### ### ### 3,226 0 ### ### 0.0
2023-Oct-03 Tue ### ### ### ### 26.8 26.8 0.0
2023-Oct-02 Mon ### ### 4 ### 3,848 ### ### ### 0.0
2023-Sep-29 Fri ### ### ### ### ### ### 0.0
2023-Sep-28 Thu ### ### ### ### ### ### 0.0
2023-Sep-27 Wed ### ### ### ### 0 0.0
2023-Sep-26 Tue ### ### ### ### 4,948 0 ### ### 0.0
2023-Sep-25 Mon ### ### ### ### ### ### 0.0
2023-Sep-22 Fri ### ### ### ### 60.6 60.6 0.0
2023-Sep-21 Thu ### ### ### ### ### ### 0.0
2023-Sep-20 Wed ### ### ### ### ### ### 0.0
2023-Sep-19 Tue ### ### ### ### 1,778 0 14.5 14.5 0.0
2023-Sep-18 Mon ### ### ### ### 12,548 0 ### ### 0.0
2023-Sep-15 Fri ### ### ### ### 58 0 ### ### 0.0
2023-Sep-14 Thu ### ### ### ### 62.8 62.8 0.0
2023-Sep-13 Wed ### ### ### ### 75.2 75.2 0.0
2023-Sep-12 Tue ### ### ### ### 25.0 25.0 0.0
2023-Sep-11 Mon ### ### ### ### 15,770 0 ### ### 0.0
2023-Sep-08 Fri ### ### ### ### 16,546 0 ### ### 0.0
2023-Sep-07 Thu ### ### ### ### 11,142 0 40.5 40.5 0.0
2023-Sep-06 Wed ### ### ### ### ### ### 0.0
2023-Sep-05 Tue ### ### ### ### ### ### 0.0
2023-Sep-04 Mon ### ### ### ### ### ### 0.0
2023-Sep-01 Fri ### ### ### ### ### ### 0.0
2023-Aug-31 Thu ### ### ### ### 28.3 28.3 0.0
2023-Aug-30 Wed ### ### ### ### 1,783 0 63.9 63.9 0.0
2023-Aug-29 Tue ### ### ### ### 79.5 79.5 0.0
2023-Aug-28 Mon ### ### ### ### 32.6 32.6 0.0
2023-Aug-25 Fri ### ### ### ### 5,570 0 34.6 34.6 0.0
2023-Aug-24 Thu ### ### ### ### ### ### 0.0
2023-Aug-23 Wed ### ### ### ### 21.8 21.8 0.0
2023-Aug-22 Tue ### ### ### ### 15,155 0 86.4 86.4 0.0
2023-Aug-21 Mon ### ### ### ### 1,757 0 24.4 24.4 0.0


<< 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 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 2025-06-04 03:26:05 thru 2025-06-04 03:26:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000