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 Tue 25-Jun-03 12:50:38 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 26...

     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 .. Monday 2nd June 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 Next >>


End of day Prices (full format),

226 Days for (CDP) CARINDALE PROPERTY TRUST
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2002-Oct-15 Tue 2.26 2.26 2.26 2.26 6,750 15,254 ### ### ###
2002-Oct-14 Mon 2.26 2.27 2.26 2.27 9,446 ### ### ### 0.2
2002-Oct-11 Fri 2.26 2.26 2.26 2.26 74.5 74.5 ###
2002-Oct-10 Thu 2.27 2.27 2.26 2.27 30,048 68,058 ### ### 0.2
2002-Oct-09 Wed 2.26 2.26 2.26 2.26 8,350 18,871 ### ### ###
2002-Oct-08 Tue 2.26 2.27 2.26 2.27 1,145 ### 77.0 77.0 0.2
2002-Oct-07 Mon 2.27 2.27 2.27 2.27 0 0.2
2002-Oct-04 Fri 2.27 2.27 2.27 2.27 ### ### 0.2
2002-Oct-03 Thu 2.27 2.27 2.27 2.27 0 0.2
2002-Oct-02 Wed 2.27 2.27 2.26 2.27 ### ### 0.2
2002-Oct-01 Tue 2.26 2.26 2.26 2.26 ### ### ###
2002-Sep-30 Mon 2.26 2.26 2.26 2.26 0 ###
2002-Sep-27 Fri 2.26 2.26 2.26 2.26 69.5 69.5 ###
2002-Sep-26 Thu 2.26 2.26 2.26 2.26 ### ### ###
2002-Sep-25 Wed 2.26 2.27 2.26 2.27 ### ### 0.2
2002-Sep-24 Tue 2.27 2.27 2.27 2.27 82.4 82.4 0.2
2002-Sep-23 Mon 2.26 2.27 2.26 2.27 ### ### 0.2
2002-Sep-20 Fri 2.27 2.27 2.27 2.27 7,950 18,046 ### ### 0.2
2002-Sep-19 Thu 2.27 2.27 2.27 2.27 79.1 79.1 0.2
2002-Sep-18 Wed 2.27 2.27 2.26 2.27 74.9 74.9 0.2
2002-Sep-17 Tue 2.27 2.27 2.27 2.27 ### ### 0.2
2002-Sep-16 Mon 2.26 2.27 2.26 2.27 ### ### 0.2
2002-Sep-13 Fri 2.26 2.26 2.26 2.26 69.6 69.6 ###
2002-Sep-12 Thu 2.27 2.27 2.27 2.27 76.3 76.3 0.2
2002-Sep-11 Wed 2.27 2.27 2.27 2.27 5,945 ### 66.6 66.6 0.2
2002-Sep-10 Tue 2.25 2.25 2.25 2.25 0 ###
2002-Sep-09 Mon 2.25 2.25 2.25 2.25 0 ###
2002-Sep-06 Fri 2.25 2.25 2.25 2.25 0 ###
2002-Sep-05 Thu 2.27 2.27 2.25 2.25 25.2 25.2 ###
2002-Sep-04 Wed 2.27 2.29 2.26 2.29 ### ### ###
2002-Sep-03 Tue 2.26 2.27 2.26 2.27 ### ### 0.2
2002-Sep-02 Mon 2.27 2.27 2.27 2.27 0 0.2
2002-Aug-30 Fri 2.26 2.27 2.26 2.27 70.7 70.7 0.2
2002-Aug-29 Thu 2.26 2.26 2.26 2.26 ### ### ###
2002-Aug-28 Wed 2.27 2.27 2.27 2.27 0 0.2
2002-Aug-27 Tue 2.27 2.27 2.27 2.27 72.5 72.5 0.2
2002-Aug-26 Mon 2.26 2.26 2.25 2.25 40,884 ### ### ### ###
2002-Aug-23 Fri 2.25 2.27 2.25 2.27 17,820 40,273 ### ### 0.2
2002-Aug-22 Thu 2.24 2.24 2.24 2.24 0 ###
2002-Aug-21 Wed 2.24 2.24 2.24 2.24 6,550 14,672 73.6 73.6 ###
2002-Aug-20 Tue 2.23 2.23 2.23 2.23 73.6 73.6 ###
2002-Aug-19 Mon 2.25 2.25 2.25 2.25 0 ###
2002-Aug-16 Fri 2.27 2.27 2.25 2.25 19.0 19.0 ###
2002-Aug-15 Thu 2.26 2.26 2.21 2.26 ### ### ###
2002-Aug-14 Wed 2.26 2.27 2.25 2.27 ### ### 0.2
2002-Aug-13 Tue 2.26 2.27 2.26 2.27 37,050 ### ### ### 0.2
2002-Aug-12 Mon 2.25 2.26 2.25 2.26 3,921 8,841 ### ### ###
2002-Aug-09 Fri 2.25 2.25 2.25 2.25 0 ###
2002-Aug-08 Thu 2.26 2.26 2.25 2.25 8,749 19,728 ### ### ###
2002-Aug-07 Wed 2.27 2.27 2.25 2.27 40,454 91,426 71.9 71.9 0.2
2002-Aug-06 Tue 2.25 2.27 2.22 2.27 16,346 ### ### ### 0.2
2002-Aug-05 Mon 2.25 2.25 2.25 2.25 1,470 ### ### ### ###
2002-Aug-02 Fri 2.24 2.25 2.24 2.25 76.6 76.6 ###
2002-Aug-01 Thu 2.27 2.27 2.25 2.25 13,754 31,084 ### ### ###
2002-Jul-31 Wed 2.27 2.27 2.27 2.27 ### ### 0.2
2002-Jul-30 Tue 2.25 2.27 2.25 2.27 ### ### 0.2
2002-Jul-29 Mon 2.27 2.29 2.27 2.27 41,925 95,589 69.3 69.3 0.2
2002-Jul-26 Fri 2.29 2.29 2.29 2.29 0 ###
2002-Jul-25 Thu 2.28 2.29 2.27 2.29 ### ### ###
2002-Jul-24 Wed 2.27 2.27 2.27 2.27 84.4 84.4 0.2
2002-Jul-23 Tue 2.26 ### 2.26 ### 3,541 ### 79.1 79.1 0.0
2002-Jul-22 Mon 2.26 ### 2.26 ### 9,483 ### 79.1 79.1 0.0
2002-Jul-19 Fri 2.26 2.29 2.26 2.29 7,054 16,047 86.6 86.6 ###
2002-Jul-18 Thu 2.25 2.25 2.25 2.25 0 ###
2002-Jul-17 Wed ### ### 2.25 2.25 5,347 ### ### ### ###
2002-Jul-16 Tue ### ### 2.25 2.27 16,385 ### 28.2 28.2 0.2
2002-Jul-15 Mon 2.27 2.27 2.26 2.26 ### ### ###
2002-Jul-12 Fri ### ### ### ### 73.0 73.0 0.0
2002-Jul-11 Thu 2.26 2.28 2.26 2.28 15,840 35,956 ### ### 0.2
2002-Jul-10 Wed 2.27 ### 2.26 ### 83.8 83.8 0.0
2002-Jul-09 Tue 2.28 ### 2.28 ### 1,224 ### ### ### 0.0
2002-Jul-08 Mon ### ### 2.28 2.28 128,259 ### ### ### 0.2
2002-Jul-05 Fri 2.28 ### 2.28 ### 3,729 4,251 75.3 75.3 0.0
2002-Jul-04 Thu ### ### ### ### 0 0.0
2002-Jul-03 Wed ### ### ### ### 24,457 0 75.8 75.8 0.0
2002-Jul-02 Tue ### ### ### ### 31.3 31.3 0.0
2002-Jul-01 Mon ### ### ### ### 0 0.0
2002-Jun-28 Fri ### ### ### ### 20,524 0 ### ### 0.0
2002-Jun-27 Thu ### ### ### ### 14,380 0 68.1 68.1 0.0
2002-Jun-26 Wed ### ### ### ### 0 0.0
2002-Jun-25 Tue 2.25 ### 2.25 ### 89.0 89.0 0.0
2002-Jun-24 Mon ### ### 2.25 2.25 ### ### ###
2002-Jun-21 Fri ### ### ### ### ### ### 0.0
2002-Jun-20 Thu ### ### ### ### 73.2 73.2 0.0
2002-Jun-19 Wed ### ### ### ### 3,570 0 78.0 78.0 0.0
2002-Jun-18 Tue ### ### ### ### ### ### 0.0
2002-Jun-17 Mon ### ### ### ### ### ### 0.0
2002-Jun-14 Fri ### ### ### ### ### ### 0.0
2002-Jun-13 Thu ### ### ### ### 16,140 0 77.1 77.1 0.0
2002-Jun-12 Wed ### ### ### ### ### ### 0.0
2002-Jun-11 Tue ### ### ### ### ### ### 0.0
2002-Jun-07 Fri ### ### ### ### 0 0.0
2002-Jun-06 Thu ### ### ### ### 2,280 0 ### ### 0.0
2002-Jun-05 Wed ### ### ### ### 71.8 71.8 0.0
2002-Jun-04 Tue ### ### ### ### 85.0 85.0 0.0
2002-Jun-03 Mon ### ### ### ### 73.1 73.1 0.0
2002-May-31 Fri ### ### ### ### 0 0.0
2002-May-30 Thu ### ### ### ### ### ### 0.0
2002-May-29 Wed ### ### ### ### ### ### 0.0
2002-May-28 Tue ### ### ### ### 73.0 73.0 0.0
2002-May-27 Mon ### ### ### ### 72.4 72.4 0.0
2002-May-24 Fri ### ### ### ### 73.0 73.0 0.0
2002-May-23 Thu ### ### 2.29 ### 24,649 28,223 81.6 81.6 0.0
2002-May-22 Wed ### ### 2.29 ### ### ### 0.0
2002-May-21 Tue ### ### ### ### 8,148 0 76.9 76.9 0.0
2002-May-20 Mon ### ### ### ### ### ### 0.0
2002-May-17 Fri ### ### ### ### ### ### 0.0
2002-May-16 Thu ### ### ### ### 6,140 0 68.4 68.4 0.0
2002-May-15 Wed ### ### ### ### 19,376 0 70.0 70.0 0.0
2002-May-14 Tue ### ### ### ### 2,580 0 73.0 73.0 0.0
2002-May-13 Mon ### ### ### ### ### ### 0.0
2002-May-10 Fri ### ### ### ### ### ### 0.0
2002-May-09 Thu ### ### 2.29 ### 85.2 85.2 0.0
2002-May-08 Wed ### ### ### ### ### ### 0.0
2002-May-07 Tue 2.29 ### 2.29 ### 77.9 77.9 0.0
2002-May-06 Mon ### ### ### ### ### ### 0.0
2002-May-03 Fri ### ### ### ### 87.2 87.2 0.0
2002-May-02 Thu 2.27 2.27 2.25 2.25 52,327 118,259 30.8 30.8 ###
2002-May-01 Wed 2.28 2.28 2.26 2.26 ### ### ###
2002-Apr-30 Tue 2.27 2.27 2.27 2.27 1,284 ### 76.8 76.8 0.2
2002-Apr-29 Mon 2.26 2.26 2.26 2.26 ### ### ###
2002-Apr-26 Fri 2.27 2.27 2.26 2.26 27.9 27.9 ###
2002-Apr-24 Wed 2.27 2.27 2.27 2.27 0 0.2
2002-Apr-23 Tue 2.27 2.27 2.27 2.27 75.1 75.1 0.2
2002-Apr-22 Mon 2.26 2.26 2.26 2.26 ### ### ###
2002-Apr-19 Fri 2.26 2.26 2.26 2.26 70.0 70.0 ###
2002-Apr-18 Thu 2.27 ### 2.27 ### ### ### 0.0
2002-Apr-17 Wed ### ### 2.27 2.27 20.2 20.2 0.2
2002-Apr-16 Tue 2.27 2.27 2.26 2.26 ### ### ###
2002-Apr-15 Mon 2.26 2.26 2.26 2.26 0 ###
2002-Apr-12 Fri 2.26 2.26 2.26 2.26 71.4 71.4 ###
2002-Apr-11 Thu 2.26 2.26 2.26 2.26 ### ### ###
2002-Apr-10 Wed 2.26 2.26 2.25 2.25 47,052 ### ### ### ###
2002-Apr-09 Tue 2.26 2.26 2.26 2.26 ### ### ###
2002-Apr-08 Mon ### ### 2.26 2.26 24,720 ### 21.7 21.7 ###
2002-Apr-05 Fri 2.26 2.26 2.26 2.26 ### ### ###
2002-Apr-04 Thu 2.25 2.26 2.25 2.26 4,046 9,123 77.9 77.9 ###
2002-Apr-03 Wed 2.26 2.26 2.25 2.25 32.6 32.6 ###
2002-Apr-02 Tue 2.26 2.26 2.25 2.25 ### ### ###
2002-Mar-28 Thu 2.26 2.26 2.26 2.26 ### ### ###
2002-Mar-27 Wed 2.25 2.26 2.25 2.26 14,756 33,274 ### ### ###
2002-Mar-26 Tue 2.25 2.25 2.25 2.25 684 ### 77.1 77.1 ###
2002-Mar-25 Mon 2.25 2.26 2.25 2.26 75.3 75.3 ###
2002-Mar-22 Fri ### ### ### ### 66.9 66.9 0.0
2002-Mar-21 Thu 2.26 2.26 2.25 2.25 29.4 29.4 ###
2002-Mar-20 Wed ### ### ### ### ### ### 0.0
2002-Mar-19 Tue ### ### ### ### 28.9 28.9 0.0
2002-Mar-18 Mon ### ### ### ### 73.1 73.1 0.0
2002-Mar-15 Fri ### ### ### ### 76.7 76.7 0.0
2002-Mar-14 Thu ### ### ### ### ### ### 0.0
2002-Mar-13 Wed 2.27 ### 2.27 ### 91.3 91.3 0.0
2002-Mar-12 Tue 2.25 2.25 2.25 2.25 6,840 ### ### ### ###
2002-Mar-11 Mon 2.25 2.25 2.25 2.25 ### ### ###
2002-Mar-08 Fri 2.25 2.25 2.25 2.25 ### ### ###
2002-Mar-07 Thu 2.25 2.25 2.25 2.25 0 ###
2002-Mar-06 Wed 2.25 2.25 2.25 2.25 69.8 69.8 ###
2002-Mar-05 Tue 2.27 2.27 2.25 2.25 ### ### ###
2002-Mar-04 Mon 2.27 2.27 2.27 2.27 0 0.2
2002-Mar-01 Fri 2.22 2.27 2.22 2.27 15,358 34,478 83.7 83.7 0.2
2002-Feb-28 Thu 2.25 2.25 2.25 2.25 26,372 ### ### ### ###
2002-Feb-27 Wed 2.25 2.25 2.25 2.25 ### ### ###
2002-Feb-26 Tue 2.26 2.27 2.25 2.25 36.0 36.0 ###
2002-Feb-25 Mon 2.22 2.25 2.22 2.25 82.9 82.9 ###
2002-Feb-22 Fri 2.23 2.23 2.22 2.22 ### ### 0.2
2002-Feb-21 Thu 2.25 2.25 2.25 2.25 61,420 ### ### ### ###
2002-Feb-20 Wed 2.25 2.25 2.25 2.25 ### ### ###
2002-Feb-19 Tue 2.27 2.27 2.25 2.25 ### ### ###
2002-Feb-18 Mon 2.25 2.27 2.25 2.27 ### ### 0.2
2002-Feb-15 Fri 2.24 2.25 2.22 2.25 ### ### ###
2002-Feb-14 Thu 2.23 2.24 2.22 2.24 15,887 35,428 73.8 73.8 ###
2002-Feb-13 Wed 2.23 2.25 2.23 2.25 5,580 ### 77.8 77.8 ###
2002-Feb-12 Tue 2.23 2.25 2.23 2.25 5,459 12,228 ### ### ###
2002-Feb-11 Mon 2.25 2.25 2.23 2.23 6,250 ### 29.1 29.1 ###
2002-Feb-08 Fri 2.23 2.25 2.23 2.25 ### ### ###
2002-Feb-07 Thu 2.23 2.23 2.23 2.23 ### ### ###
2002-Feb-06 Wed 2.25 2.25 2.25 2.25 1,054 2,371 68.9 68.9 ###
2002-Feb-05 Tue 2.27 2.27 2.25 2.25 20,482 46,289 ### ### ###
2002-Feb-04 Mon 2.25 2.25 2.25 2.25 0 ###
2002-Feb-01 Fri 2.27 2.27 2.25 2.25 33.5 33.5 ###
2002-Jan-31 Thu 2.28 ### 2.28 2.29 17,250 ### ### ### ###
2002-Jan-30 Wed 2.25 2.29 2.25 2.29 85.0 85.0 ###
2002-Jan-29 Tue 2.25 2.25 2.25 2.25 ### ### ###
2002-Jan-28 Mon 2.25 2.25 2.25 2.25 0 ###
2002-Jan-25 Fri 2.28 2.28 2.25 2.25 14,050 31,823 ### ### ###
2002-Jan-24 Thu 2.25 2.25 2.25 2.25 12,384 ### ### ### ###
2002-Jan-23 Wed 2.2 2.22 2.2 2.22 12,348 27,289 76.2 76.2 0.2
2002-Jan-22 Tue 2.2 2.2 2.2 2.2 2,129 4,683 ### ### 0.2
2002-Jan-21 Mon 2.2 2.2 2.2 2.2 67.9 67.9 0.2
2002-Jan-18 Fri 2.2 2.2 ### ### ### ### 0.0
2002-Jan-17 Thu ### ### ### ### 3,776 0 73.1 73.1 0.0
2002-Jan-16 Wed ### ### ### ### 7,048 0 ### ### 0.0
2002-Jan-15 Tue ### ### ### ### ### ### 0.0
2002-Jan-14 Mon ### ### ### ### 77.7 77.7 0.0
2002-Jan-11 Fri ### ### ### ### 42,923 0 76.5 76.5 0.0
2002-Jan-10 Thu ### ### ### ### 50,726 0 ### ### 0.0
2002-Jan-09 Wed ### ### ### ### 71.0 71.0 0.0
2002-Jan-08 Tue ### ### ### ### 0 0.0
2002-Jan-07 Mon ### ### ### ### ### ### 0.0
2002-Jan-04 Fri ### ### ### ### ### ### 0.0
2002-Jan-03 Thu ### ### ### ### 0 0.0
2002-Jan-02 Wed ### ### ### ### 61.8 61.8 0.0
2001-Dec-31 Mon ### ### ### ### 3,526 0 27.5 27.5 0.0
2001-Dec-28 Fri ### ### ### ### 0 0.0
2001-Dec-27 Thu ### ### ### ### 62.2 62.2 0.0
2001-Dec-24 Mon ### ### ### ### 68.3 68.3 0.0
2001-Dec-21 Fri ### ### ### ### 0 0.0
2001-Dec-20 Thu ### ### ### ### 0 0.0
2001-Dec-19 Wed ### ### ### ### 0 0.0
2001-Dec-18 Tue 2.2 2.2 ### ### 11,026 12,128 ### ### 0.0
2001-Dec-17 Mon ### ### ### ### 12,640 0 75.0 75.0 0.0
2001-Dec-14 Fri ### ### ### ### ### ### 0.0
2001-Dec-13 Thu ### ### ### ### 0 0.0
2001-Dec-12 Wed ### ### ### ### 0 0.0
2001-Dec-11 Tue ### ### ### ### 0 0.0
2001-Dec-10 Mon ### ### ### ### 73.6 73.6 0.0
2001-Dec-07 Fri ### ### ### ### 0 0.0
2001-Dec-06 Thu ### ### ### ### 2,280 0 75.9 75.9 0.0
2001-Dec-05 Wed ### ### ### ### 0 0.0
2001-Dec-04 Tue ### ### ### ### 73.3 73.3 0.0
2001-Dec-03 Mon ### ### ### ### 18,574 0 ### ### 0.0
2001-Nov-30 Fri ### ### ### ### ### ### 0.0
2001-Nov-29 Thu ### ### ### ### ### ### 0.0
2001-Nov-28 Wed ### ### ### ### ### ### 0.0
2001-Nov-27 Tue ### ### ### ### 1,140 0 72.0 72.0 0.0
2001-Nov-26 Mon ### ### ### ### 0 0.0
2001-Nov-23 Fri ### ### ### ### 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 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 2025-06-03 00:50:38 thru 2025-06-03 00:50:38 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000