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 Thu 25-Dec-18 03:27:58 AM AEDT

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...

     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 16th December 2025
Latest price with VOLUME for CDP .. Tuesday 16th December 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


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 Next >>


End of day Prices (full format),

150 Days for (CDP) CARINDALE PROPERTY TRUST
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Dec-16 Tue 5.57 5.57 ### 5.5 10,042 ### 32.4 32.4 0.4
2025-Dec-15 Mon 5.54 5.57 5.53 5.57 11,054 61,349 ### ### 0.4
2025-Dec-12 Fri 5.49 5.57 5.49 5.57 ### ### 0.4
2025-Dec-11 Thu 5.43 5.475 5.43 5.475 ### ### ###
2025-Dec-10 Wed 5.48 5.48 5.43 5.43 32.6 32.6 0.4
2025-Dec-09 Tue 5.53 5.57 5.42 5.53 8,046 ### ### ### ###
2025-Dec-08 Mon 5.55 ### 5.53 5.53 16,845 46,576 ### ### ###
2025-Dec-05 Fri 5.52 5.55 5.5 5.55 1,656 9,149 73.1 73.1 ###
2025-Dec-04 Thu 5.5 5.5 5.5 5.5 0 0.4
2025-Dec-03 Wed 5.59 ### 5.5 5.5 5,752 ### ### ### 0.4
2025-Dec-02 Tue ### ### 5.57 ### 15,670 43,640 ### ### 0.0
2025-Dec-01 Mon 5.5 5.5 5.5 5.5 77.8 77.8 0.4
2025-Nov-28 Fri 5.48 5.5 5.48 5.5 ### ### 0.4
2025-Nov-27 Thu 5.5 5.57 5.46 5.57 5,987 ### ### ### 0.4
2025-Nov-26 Wed 5.44 5.485 5.42 5.42 6,255 ### 31.6 31.6 0.4
2025-Nov-25 Tue 5.47 5.55 5.41 5.54 ### ### 0.4
2025-Nov-24 Mon ### ### 5.44 5.49 ### ### 0.4
2025-Nov-21 Fri 5.5 ### 5.485 ### 11,856 ### 89.4 89.4 0.0
2025-Nov-20 Thu 5.41 5.5 5.41 5.5 ### ### 0.4
2025-Nov-19 Wed ### 5.56 ### 5.56 89.6 89.6 0.4
2025-Nov-18 Tue 5.48 5.48 ### ### 2,220 6,082 ### ### 0.0
2025-Nov-17 Mon ### 5.48 ### 5.48 13,245 ### ### ### ###
2025-Nov-14 Fri ### ### ### ### ### ### 0.0
2025-Nov-13 Thu ### ### ### ### 73.9 73.9 0.0
2025-Nov-12 Wed 5.42 5.42 ### ### 31.6 31.6 0.0
2025-Nov-11 Tue 5.42 5.43 5.42 5.42 ### ### 0.4
2025-Nov-10 Mon 5.42 5.48 5.42 5.48 172 ### ### ### ###
2025-Nov-07 Fri 5.4 5.4 5.4 5.4 2 ### 76.8 76.8 0.4
2025-Nov-06 Thu ### 5.42 ### 5.4 872 ### ### ### 0.4
2025-Nov-05 Wed ### ### ### ### ### ### 0.0
2025-Nov-04 Tue 5.4 5.4 ### ### ### ### 0.0
2025-Nov-03 Mon 5.48 5.48 5.4 5.4 33.8 33.8 0.4
2025-Oct-31 Fri 5.4 5.4 5.4 5.4 0 0.4
2025-Oct-30 Thu 5.54 5.55 5.4 5.4 14,242 77,974 ### ### 0.4
2025-Oct-29 Wed 5.4 5.54 5.4 5.54 5,483 ### 82.2 82.2 0.4
2025-Oct-28 Tue 5.5 5.51 5.4 5.4 641 ### ### ### 0.4
2025-Oct-27 Mon ### 5.52 ### 5.52 1,124 ### ### ### 0.4
2025-Oct-24 Fri ### ### ### ### ### ### 0.0
2025-Oct-23 Thu ### ### ### ### 477 0 60.7 60.7 0.0
2025-Oct-22 Wed ### ### ### ### 1,222 0 79.2 79.2 0.0
2025-Oct-21 Tue ### ### ### ### ### ### 0.0
2025-Oct-20 Mon ### ### ### ### 11,684 0 ### ### 0.0
2025-Oct-17 Fri ### ### ### ### 49.9 49.9 0.0
2025-Oct-16 Thu ### ### ### ### 60.3 60.3 0.0
2025-Oct-15 Wed ### ### ### ### 1,755 0 61.7 61.7 0.0
2025-Oct-14 Tue ### ### ### ### 32.0 32.0 0.0
2025-Oct-13 Mon 5.44 5.44 ### ### 1,920 5,222 27.8 27.8 0.0
2025-Oct-10 Fri 5.43 5.43 5.43 5.43 63.8 63.8 0.4
2025-Oct-09 Thu ### ### ### ### 68.3 68.3 0.0
2025-Oct-08 Wed ### ### ### ### 42.3 42.3 0.0
2025-Oct-07 Tue 5.44 5.45 5.44 5.45 ### ### ###
2025-Oct-06 Mon ### 5.44 ### 5.44 3,024 8,225 77.3 77.3 0.4
2025-Oct-03 Fri 5.4 5.4 ### ### 13,729 ### ### ### 0.0
2025-Oct-02 Thu 5.5 5.5 ### ### 887 ### ### ### 0.0
2025-Oct-01 Wed 5.49 5.5 5.45 5.5 5,146 28,174 ### ### 0.4
2025-Sep-30 Tue 5.49 5.49 5.4 5.49 9,745 ### ### ### 0.4
2025-Sep-29 Mon 5.51 5.51 5.42 5.5 ### ### 0.4
2025-Sep-26 Fri 5.51 5.51 5.4 5.51 62.6 62.6 ###
2025-Sep-25 Thu 5.52 5.53 5.51 5.51 13,551 ### ### ### ###
2025-Sep-24 Wed 5.54 5.54 5.5 5.52 38.4 38.4 0.4
2025-Sep-23 Tue 5.52 5.55 5.51 5.55 7,189 39,755 69.3 69.3 ###
2025-Sep-22 Mon ### ### 5.49 5.49 34,624 95,042 23.4 23.4 0.4
2025-Sep-19 Fri ### ### ### ### 0 0.0
2025-Sep-18 Thu ### 5.75 5.58 ### 3,240 18,354 74.7 74.7 0.0
2025-Sep-17 Wed 5.7 5.75 5.55 ### 33.3 33.3 0.0
2025-Sep-16 Tue ### ### 5.5 5.5 15.8 15.8 0.4
2025-Sep-15 Mon 5.45 ### 5.45 ### 1,981 ### ### ### 0.0
2025-Sep-12 Fri 5.42 5.5 5.42 5.44 7,155 ### ### ### 0.4
2025-Sep-11 Thu 5.41 5.43 5.41 5.43 ### ### 0.4
2025-Sep-10 Wed 5.49 5.49 5.4 5.4 ### ### 0.4
2025-Sep-09 Tue 5.45 5.47 ### 5.47 73.4 73.4 ###
2025-Sep-08 Mon ### 5.49 ### ### 1,320 3,623 66.2 66.2 0.0
2025-Sep-05 Fri 5.28 5.28 5.27 5.28 5,026 ### 63.2 63.2 0.4
2025-Sep-04 Thu 5.43 5.43 5.28 ### 22.0 22.0 0.0
2025-Sep-03 Wed 5.48 5.48 5.43 5.43 ### ### 0.4
2025-Sep-02 Tue 5.49 5.5 5.49 5.5 ### ### 0.4
2025-Sep-01 Mon 5.5 5.5 5.5 5.5 ### ### 0.4
2025-Aug-29 Fri 5.59 5.59 5.52 5.52 22.7 22.7 0.4
2025-Aug-28 Thu ### 5.72 5.5 5.5 ### ### 0.4
2025-Aug-27 Wed 5.5 5.51 5.43 5.44 ### ### 0.4
2025-Aug-26 Tue ### ### ### ### 586 0 71.9 71.9 0.0
2025-Aug-25 Mon 5.47 5.48 ### ### 33,146 90,820 23.1 23.1 0.0
2025-Aug-22 Fri ### 5.47 ### 5.45 ### ### ###
2025-Aug-21 Thu ### 5.47 ### 5.4 7,682 ### 70.3 70.3 0.4
2025-Aug-20 Wed ### 5.48 ### ### 8,658 23,722 ### ### 0.0
2025-Aug-19 Tue 5.2 ### 5.2 ### 3,383 ### ### ### 0.0
2025-Aug-18 Mon ### 5.22 ### 5.22 78.1 78.1 0.4
2025-Aug-15 Fri ### ### ### ### 0 0.0
2025-Aug-14 Thu ### ### ### ### 3,626 0 73.8 73.8 0.0
2025-Aug-13 Wed ### ### ### ### 0 0.0
2025-Aug-12 Tue ### ### ### ### 1,255 0 61.9 61.9 0.0
2025-Aug-11 Mon ### ### ### ### 58,474 0 ### ### 0.0
2025-Aug-08 Fri 5.21 5.21 ### ### ### ### 0.0
2025-Aug-07 Thu ### ### ### ### 6,152 0 78.2 78.2 0.0
2025-Aug-06 Wed ### 5.21 ### 5.085 62.8 62.8 ###
2025-Aug-05 Tue ### ### ### ### 772 0 ### ### 0.0
2025-Aug-04 Mon ### ### ### ### ### ### 0.0
2025-Aug-01 Fri 5.055 ### ### ### 29.7 29.7 0.0
2025-Jul-31 Thu ### ### ### ### ### ### 0.0
2025-Jul-30 Wed ### ### ### ### ### ### 0.0
2025-Jul-29 Tue ### ### ### ### 3,842 0 ### ### 0.0
2025-Jul-28 Mon ### ### ### ### 13,844 0 74.8 74.8 0.0
2025-Jul-25 Fri 5 ### 5 5 68.7 68.7 0.4
2025-Jul-24 Thu ### ### 5 5 6,086 ### 30.8 30.8 0.4
2025-Jul-23 Wed ### ### ### ### ### ### 0.0
2025-Jul-22 Tue ### ### ### ### 21,972 0 ### ### 0.0
2025-Jul-21 Mon ### ### ### ### 27,682 0 ### ### 0.0
2025-Jul-18 Fri ### ### ### ### 7,046 0 ### ### 0.0
2025-Jul-17 Thu ### ### ### ### 156 0 ### ### 0.0
2025-Jul-16 Wed ### ### ### ### 5,052 0 ### ### 0.0
2025-Jul-15 Tue ### ### ### ### ### ### 0.0
2025-Jul-14 Mon ### 5 ### ### 13,483 ### ### ### 0.0
2025-Jul-11 Fri ### ### ### ### 1,748 0 ### ### 0.0
2025-Jul-10 Thu 5 5 ### ### 2,772 ### ### ### 0.0
2025-Jul-09 Wed ### ### ### ### 3,128 0 26.0 26.0 0.0
2025-Jul-08 Tue ### ### ### ### ### ### 0.0
2025-Jul-07 Mon 5 5 ### ### 33.0 33.0 0.0
2025-Jul-04 Fri 5 5 5 5 0 0.4
2025-Jul-03 Thu 4.985 ### ### 5 56,026 0 64.5 64.5 0.4
2025-Jul-02 Wed ### 5 ### 5 82.3 82.3 0.4
2025-Jul-01 Tue ### 5 ### ### ### ### 0.0
2025-Jun-30 Mon 5 5 4.8 4.87 18,044 ### ### ### 0.3
2025-Jun-27 Fri 5 5 ### ### 3,977 9,942 27.8 27.8 0.0
2025-Jun-26 Thu 5 5 ### ### 17,771 44,427 ### ### 0.0
2025-Jun-25 Wed ### ### ### ### 0 0.0
2025-Jun-24 Tue ### ### 4.87 ### 68.2 68.2 0.0
2025-Jun-23 Mon ### ### 4.85 ### ### ### 0.0
2025-Jun-20 Fri 4.86 ### 4.85 4.86 67.6 67.6 0.3
2025-Jun-19 Thu ### ### 4.85 4.88 3,725 ### ### ### 0.3
2025-Jun-18 Wed ### ### 4.86 4.88 4,078 ### 36.1 36.1 0.3
2025-Jun-17 Tue ### ### 4.85 ### 6,359 15,420 34.9 34.9 0.0
2025-Jun-16 Mon ### ### 4.8 4.84 20,455 ### 15.2 15.2 0.3
2025-Jun-13 Fri ### ### ### ### 5,358 0 41.2 41.2 0.0
2025-Jun-12 Thu 5 ### ### ### 79.1 79.1 0.0
2025-Jun-11 Wed ### ### ### ### 39,254 0 36.2 36.2 0.0
2025-Jun-10 Tue 4.85 ### 4.82 ### 83.8 83.8 0.0
2025-Jun-06 Fri ### ### 4.84 4.85 29.1 29.1 ###
2025-Jun-05 Thu 4.89 ### 4.8 ### 10,772 25,852 70.2 70.2 0.0
2025-Jun-04 Wed ### ### 4.82 4.83 1,422 3,427 ### ### 0.3
2025-Jun-03 Tue 4.83 ### 4.78 ### 80.4 80.4 0.0
2025-Jun-02 Mon 4.83 ### 4.8 4.8 ### ### 0.3
2025-May-30 Fri 4.83 4.83 4.77 4.8 25.1 25.1 0.3
2025-May-29 Thu 4.84 4.89 4.83 4.83 2,571 ### ### ### 0.3
2025-May-28 Wed 4.83 4.85 4.83 4.85 1,050 5,082 ### ### ###
2025-May-27 Tue 4.76 4.84 4.76 4.84 82.6 82.6 0.3
2025-May-26 Mon 4.85 4.85 4.75 4.75 ### ### ###
2025-May-23 Fri 4.74 4.85 4.74 4.85 ### ### ###
2025-May-22 Thu 4.73 4.83 4.72 4.82 6,983 33,343 ### ### 0.3
2025-May-21 Wed 4.76 4.76 4.76 4.76 ### ### ###
2025-May-20 Tue 4.73 ### 4.73 ### ### ### 0.0


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 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 2025-12-18 03:27:58 thru 2025-12-18 03:27:59 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000