Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Mon 25-Jun-02 06:13:07 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 22...

     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 .. Friday 30th 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
2012-Sep-19 Wed 5.29 ### 5.29 ### 15,820 41,843 ### ### 0.0
2012-Sep-18 Tue ### ### 5.29 5.29 28.4 28.4 0.4
2012-Sep-17 Mon ### ### 5.27 ### ### ### 0.0
2012-Sep-14 Fri ### ### ### ### 29,353 0 ### ### 0.0
2012-Sep-13 Thu ### ### 5.25 ### 61,240 160,755 73.5 73.5 0.0
2012-Sep-12 Wed ### ### ### ### 3,250 0 ### ### 0.0
2012-Sep-11 Tue 5.29 ### 5.29 ### 37,353 ### ### ### 0.0
2012-Sep-10 Mon 5.29 5.29 5.29 5.29 1,750 9,257 72.1 72.1 0.4
2012-Sep-07 Fri 5.22 ### 5.21 ### 37,372 97,354 80.8 80.8 0.0
2012-Sep-06 Thu ### 5.22 ### 5.22 75.6 75.6 0.4
2012-Sep-05 Wed 5.22 5.22 5.22 5.22 0 0.4
2012-Sep-04 Tue 5.22 5.22 5.22 5.22 4,544 ### 76.5 76.5 0.4
2012-Sep-03 Mon ### ### ### ### ### ### 0.0
2012-Aug-31 Fri ### ### 5.23 ### 11,347 29,672 ### ### 0.0
2012-Aug-30 Thu 5.25 ### 5.25 ### 2,477 ### 89.1 89.1 0.0
2012-Aug-29 Wed 5.25 ### 5.25 ### 453 1,189 ### ### 0.0
2012-Aug-28 Tue ### ### 5.28 5.28 29.4 29.4 0.4
2012-Aug-27 Mon ### ### ### ### ### ### 0.0
2012-Aug-24 Fri ### ### ### ### 0 0.0
2012-Aug-23 Thu ### ### ### ### 24.0 24.0 0.0
2012-Aug-22 Wed ### ### 5.28 ### ### ### 0.0
2012-Aug-21 Tue ### ### ### ### 85 0 ### ### 0.0
2012-Aug-20 Mon ### ### ### ### 18,942 0 ### ### 0.0
2012-Aug-17 Fri ### ### ### ### 8,887 0 19.6 19.6 0.0
2012-Aug-16 Thu ### ### ### ### 77.8 77.8 0.0
2012-Aug-15 Wed 5.27 5.4 5.27 ### ### ### 0.0
2012-Aug-14 Tue 5.29 5.29 5.27 5.27 5,021 ### ### ### ###
2012-Aug-13 Mon 5.29 5.29 5.29 5.29 73.8 73.8 0.4
2012-Aug-10 Fri 5.25 5.27 5.24 5.27 74.3 74.3 ###
2012-Aug-09 Thu 5.2 5.25 5.2 5.25 77.2 77.2 0.4
2012-Aug-08 Wed ### 5.2 ### 5.2 20,558 53,450 ### ### ###
2012-Aug-07 Tue ### ### ### ### 18,029 0 ### ### 0.0
2012-Aug-06 Mon ### ### ### ### 76.3 76.3 0.0
2012-Aug-03 Fri ### ### ### ### ### ### 0.0
2012-Aug-02 Thu ### ### ### ### ### ### 0.0
2012-Aug-01 Wed ### ### ### ### 10,240 0 75.4 75.4 0.0
2012-Jul-30 Mon ### ### 5 ### 221,823 554,557 73.0 73.0 0.0
2012-Jul-27 Fri 4.81 5 4.81 5 144,378 708,174 ### ### 0.4
2012-Jul-26 Thu 4.73 4.76 4.73 4.76 ### ### ###
2012-Jul-25 Wed 4.75 4.77 4.7 4.76 19,125 90,556 ### ### ###
2012-Jul-24 Tue 4.77 4.77 4.77 4.77 8,378 ### 75.6 75.6 ###
2012-Jul-23 Mon 4.71 4.77 4.71 4.77 13,175 62,449 ### ### ###
2012-Jul-20 Fri 4.77 4.77 4.7 4.71 17.2 17.2 ###
2012-Jul-19 Thu 4.75 4.77 4.7 4.77 75,073 355,470 73.1 73.1 ###
2012-Jul-18 Wed 4.7 4.74 4.7 4.73 73,148 345,258 ### ### 0.3
2012-Jul-17 Tue 4.7 4.7 4.7 4.7 1,681 ### ### ### 0.3
2012-Jul-16 Mon 4.75 4.75 4.75 4.75 77.5 77.5 ###
2012-Jul-13 Fri 4.75 4.75 4.75 4.75 4,452 21,147 68.0 68.0 ###
2012-Jul-12 Thu 4.75 4.75 4.74 4.74 36.6 36.6 0.3
2012-Jul-11 Wed ### ### ### ### 30,044 0 ### ### 0.0
2012-Jul-10 Tue 4.59 ### 4.58 ### 40,488 ### 80.1 80.1 0.0
2012-Jul-09 Mon 4.53 4.59 4.5 4.59 ### ### 0.3
2012-Jul-06 Fri 4.52 4.53 4.52 4.53 6,550 ### ### ### ###
2012-Jul-05 Thu 4.54 4.54 4.54 4.54 0 0.3
2012-Jul-04 Wed 4.54 4.54 4.54 4.54 0 0.3
2012-Jul-03 Tue 4.54 4.54 4.54 4.54 0 0.3
2012-Jul-02 Mon 4.54 4.54 4.54 4.54 19,943 90,541 72.9 72.9 0.3
2012-Jun-29 Fri 4.55 4.55 4.55 4.55 ### ### 0.3
2012-Jun-28 Thu 4.54 4.55 4.54 4.55 4,325 19,657 75.6 75.6 0.3
2012-Jun-27 Wed 4.5 4.55 4.44 4.55 ### ### 0.3
2012-Jun-26 Tue 4.53 4.53 4.53 4.53 11,047 50,042 ### ### ###
2012-Jun-25 Mon 4.55 4.55 4.52 4.53 38.2 38.2 ###
2012-Jun-22 Fri ### ### ### ### 74.9 74.9 0.0
2012-Jun-21 Thu 4.5 ### 4.48 ### 89.9 89.9 0.0
2012-Jun-20 Wed 4.56 ### 4.5 ### 14,981 ### 80.7 80.7 0.0
2012-Jun-19 Tue 4.5 4.56 4.5 4.56 11,658 ### 83.5 83.5 0.3
2012-Jun-18 Mon 4.52 4.56 4.52 4.56 ### ### 0.3
2012-Jun-15 Fri 4.52 4.52 4.52 4.52 ### ### 0.3
2012-Jun-14 Thu 4.52 4.52 4.52 4.52 76.4 76.4 0.3
2012-Jun-13 Wed 4.53 4.53 4.53 4.53 0 ###
2012-Jun-12 Tue 4.53 4.53 4.53 4.53 75.9 75.9 ###
2012-Jun-08 Fri 4.5 4.5 4.5 4.5 24,940 ### ### ### ###
2012-Jun-07 Thu 4.54 4.54 4.5 4.5 ### ### ###
2012-Jun-06 Wed 4.5 4.5 4.5 4.5 0 ###
2012-Jun-05 Tue 4.5 4.5 4.5 4.5 67.5 67.5 ###
2012-Jun-04 Mon 4.5 4.53 4.5 4.53 3,089 13,946 82.5 82.5 ###
2012-Jun-01 Fri 4.55 4.55 4.47 4.53 ### ### ###
2012-May-31 Thu 4.46 4.55 4.45 4.55 77.6 77.6 0.3
2012-May-30 Wed 4.53 4.53 4.45 4.5 ### ### ###
2012-May-29 Tue 4.47 4.52 4.46 4.52 54,778 245,953 ### ### 0.3
2012-May-28 Mon 4.45 4.55 4.45 4.55 7,322 32,949 82.5 82.5 0.3
2012-May-25 Fri 4.59 4.59 4.59 4.59 74.8 74.8 0.3
2012-May-24 Thu ### ### ### ### 76.8 76.8 0.0
2012-May-23 Wed 4.55 4.55 4.55 4.55 ### ### 0.3
2012-May-22 Tue 4.45 4.55 4.45 4.55 2,350 10,575 ### ### 0.3
2012-May-21 Mon 4.47 4.47 4.47 4.47 19,524 87,272 ### ### ###
2012-May-18 Fri 4.5 4.5 ### ### ### ### 0.0
2012-May-17 Thu 4.5 4.5 4.5 4.5 ### ### ###
2012-May-16 Wed 4.4 4.4 4.4 4.4 0 0.3
2012-May-15 Tue 4.5 4.51 4.4 4.4 26.8 26.8 0.3
2012-May-14 Mon 4.53 4.53 4.53 4.53 0 ###
2012-May-11 Fri 4.53 4.53 4.53 4.53 0 ###
2012-May-10 Thu 4.53 4.53 4.45 4.53 ### ### ###
2012-May-09 Wed 4.43 4.45 4.42 4.45 84.6 84.6 0.3
2012-May-08 Tue 4.5 4.53 4.5 4.53 76.3 76.3 ###
2012-May-07 Mon ### 4.44 ### 4.44 3,280 7,281 89.2 89.2 0.3
2012-May-04 Fri 4.45 4.5 4.45 4.5 120,774 ### ### ### ###
2012-May-03 Thu 4.46 4.49 4.46 4.48 357,249 1,598,689 ### ### ###
2012-May-02 Wed 4.46 4.46 4.46 4.46 5,084 22,674 71.2 71.2 0.3
2012-May-01 Tue 4.49 4.5 4.49 4.49 41,183 ### 68.1 68.1 ###
2012-Apr-30 Mon 4.44 4.45 4.44 4.45 5,058 22,482 ### ### 0.3
2012-Apr-27 Fri 4.48 4.48 4.48 4.48 0 ###
2012-Apr-26 Thu 4.45 4.48 4.4 4.48 18,551 ### ### ### ###
2012-Apr-24 Tue ### 4.48 ### 4.48 13,627 30,524 89.7 89.7 ###
2012-Apr-23 Mon ### ### ### ### ### ### 0.0
2012-Apr-20 Fri ### ### ### ### 6,079 0 ### ### 0.0
2012-Apr-19 Thu ### ### ### ### 46,344 0 71.1 71.1 0.0
2012-Apr-18 Wed 4.48 4.48 4.48 4.48 0 ###
2012-Apr-17 Tue 4.48 4.48 4.48 4.48 0 ###
2012-Apr-16 Mon 4.48 4.48 4.48 4.48 ### ### ###
2012-Apr-13 Fri ### ### ### ### ### ### 0.0
2012-Apr-12 Thu ### ### ### ### 67.6 67.6 0.0
2012-Apr-11 Wed ### ### ### ### 0 0.0
2012-Apr-10 Tue ### ### ### ### 0 0.0
2012-Apr-05 Thu ### ### ### ### 0 0.0
2012-Apr-04 Wed ### ### 4.26 ### ### ### 0.0
2012-Apr-03 Tue ### ### ### ### 81.5 81.5 0.0
2012-Apr-02 Mon ### ### ### ### 0 0.0
2012-Mar-30 Fri ### ### ### ### 9,570 0 66.9 66.9 0.0
2012-Mar-29 Thu 4.29 ### 4.29 ### ### ### 0.0
2012-Mar-28 Wed ### ### ### ### 5,479 0 65.3 65.3 0.0
2012-Mar-27 Tue ### ### ### ### 0 0.0
2012-Mar-26 Mon ### ### ### ### 71.6 71.6 0.0
2012-Mar-23 Fri 4.29 ### 4.29 ### 73.8 73.8 0.0
2012-Mar-22 Thu 4.23 4.27 4.22 4.25 ### ### ###
2012-Mar-21 Wed 4.25 4.25 4.25 4.25 0 ###
2012-Mar-20 Tue 4.25 4.25 4.25 4.25 0 ###
2012-Mar-19 Mon 4.25 4.25 4.25 4.25 0 ###
2012-Mar-16 Fri 4.25 4.25 4.25 4.25 ### ### ###
2012-Mar-15 Thu 4.23 4.28 ### ### 24.9 24.9 0.0
2012-Mar-14 Wed 4.28 4.28 4.27 4.28 2,882 12,320 67.8 67.8 0.3
2012-Mar-13 Tue 4.26 4.26 4.26 4.26 ### ### 0.3
2012-Mar-12 Mon 4.21 4.21 4.21 4.21 ### ### ###
2012-Mar-09 Fri 4.2 4.25 4.2 4.24 16,775 70,874 75.6 75.6 0.3
2012-Mar-08 Thu ### 4.2 ### 4.2 74.6 74.6 ###
2012-Mar-07 Wed 4.2 4.2 ### ### 42,341 ### ### ### 0.0
2012-Mar-06 Tue ### ### ### ### 0 0.0
2012-Mar-05 Mon ### ### ### ### 0 0.0
2012-Mar-02 Fri ### ### ### ### 25,624 0 70.5 70.5 0.0
2012-Mar-01 Thu ### ### ### ### 0 0.0
2012-Feb-29 Wed ### ### ### ### ### ### 0.0
2012-Feb-28 Tue ### 4.2 ### 4.2 ### ### ###
2012-Feb-27 Mon ### ### ### ### 1,140 0 73.5 73.5 0.0
2012-Feb-24 Fri ### ### ### ### ### ### 0.0
2012-Feb-23 Thu ### ### ### ### 72.1 72.1 0.0
2012-Feb-22 Wed ### ### ### ### 4,420 0 ### ### 0.0
2012-Feb-21 Tue ### ### ### ### 64.8 64.8 0.0
2012-Feb-20 Mon ### ### ### ### ### ### 0.0
2012-Feb-17 Fri ### ### ### ### ### ### 0.0
2012-Feb-16 Thu ### ### ### ### 0 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 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 2025-06-02 06:13:07 thru 2025-06-02 06:13:08 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000