Currently Tue 25-Dec-23 05:48:53 AM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(CDP) CARINDALE PROPERTY TRUST Daily Prices Page 5...
TOC Company Info for CDP Limits 
| 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 22nd December 2025
Latest price with VOLUME for CDP .. Monday 22nd December 2025
CDP is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for CDP Bottom << 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 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
Basic Bottom of Page