Want to see AU:CDP full AI Analyst Report?
Carindale Property Trust (CDP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.31 | 5.45 | 5.28 | 5.45 | 5.45 | +2.83% | 10,182 | 1.41 |
| Oct 29, 2026 | 5.30 | 5.30 | 5.22 | 5.30 | 5.30 | -0.93% | 8,136 | 1.15 |
| Oct 28, 2026 | 5.35 | 5.36 | 5.31 | 5.35 | 5.35 | +0.00% | 23,513 | 3.39 |
| Oct 27, 2026 | 5.34 | 5.35 | 5.33 | 5.35 | 5.35 | +0.00% | 11,755 | 1.74 |
| Oct 26, 2026 | 5.35 | 5.35 | 5.33 | 5.35 | 5.35 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | +0.00% | 250 | 0.04 |
| Oct 22, 2026 | 5.35 | 5.35 | 5.33 | 5.35 | 5.35 | +0.00% | 10,175 | 1.51 |
| Oct 21, 2026 | 5.39 | 5.39 | 5.33 | 5.35 | 5.35 | -0.65% | 36,474 | 5.89 |
| Oct 20, 2026 | 5.37 | 5.39 | 5.36 | 5.39 | 5.39 | +0.28% | 10,079 | 1.43 |
| Oct 19, 2026 | 5.38 | 5.38 | 5.37 | 5.37 | 5.37 | +0.19% | 3,094 | 0.43 |
| Oct 16, 2026 | 5.41 | 5.41 | 5.36 | 5.36 | 5.36 | -0.92% | 74 | 0.01 |
| Oct 15, 2026 | 5.41 | 5.41 | 5.36 | 5.41 | 5.41 | +0.00% | 1,533 | 0.20 |
| Oct 14, 2026 | 5.41 | 5.42 | 5.36 | 5.41 | 5.41 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.18% | 1 | 0.00 |
| Oct 12, 2026 | 5.41 | 5.42 | 5.41 | 5.42 | 5.42 | +0.18% | 11,650 | 1.48 |
| Oct 09, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | +0.00% | 10,397 | 1.33 |
| Oct 08, 2026 | 5.43 | 5.43 | 5.41 | 5.41 | 5.41 | +0.00% | 10,058 | 1.31 |
| Oct 07, 2026 | 5.45 | 5.45 | 5.41 | 5.41 | 5.41 | +0.19% | 5,241 | 0.69 |
| Oct 06, 2026 | 5.43 | 5.43 | 5.40 | 5.40 | 5.40 | -0.37% | 25,515 | 3.54 |
| Oct 05, 2026 | 5.43 | 5.43 | 5.42 | 5.42 | 5.42 | +0.00% | 273 | 0.04 |
| Oct 02, 2026 | 5.42 | 5.43 | 5.42 | 5.42 | 5.42 | +0.00% | 4,694 | 0.66 |
| Oct 01, 2026 | 5.43 | 5.43 | 5.42 | 5.42 | 5.42 | -0.55% | 1,605 | 0.22 |
| Sep 30, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | +0.00% | 57 | 0.01 |
| Sep 29, 2026 | 5.45 | 5.45 | 5.41 | 5.45 | 5.45 | -0.55% | 2,475 | 0.33 |
| Sep 28, 2026 | 5.47 | 5.48 | 5.40 | 5.48 | 5.48 | +0.00% | 16,409 | 2.25 |
| Sep 25, 2026 | 5.42 | 5.48 | 5.40 | 5.48 | 5.48 | +0.92% | 10,943 | 1.54 |
| Sep 24, 2026 | 5.43 | 5.48 | 5.42 | 5.43 | 5.43 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 5.48 | 5.48 | 5.38 | 5.43 | 5.43 | +0.18% | 14,911 | 2.00 |
| Sep 22, 2026 | 5.42 | 5.50 | 5.42 | 5.42 | 5.42 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5.43 | 5.43 | 5.42 | 5.42 | 5.42 | -0.18% | 1,800 | 0.23 |
| Sep 18, 2026 | 5.43 | 5.43 | 5.41 | 5.43 | 5.43 | +0.00% | 4,826 | 0.62 |
| Sep 17, 2026 | 5.43 | 5.50 | 5.43 | 5.43 | 5.43 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | +0.00% | 1,528 | 0.20 |
| Sep 15, 2026 | 5.40 | 5.43 | 5.40 | 5.43 | 5.43 | -0.37% | 15,110 | 2.02 |
| Sep 14, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | +0.74% | 2,346 | 0.30 |
| Sep 11, 2026 | 5.41 | 5.50 | 5.41 | 5.41 | 5.41 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 5.41 | 5.50 | 5.41 | 5.41 | 5.41 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 5.41 | 5.53 | 5.40 | 5.41 | 5.41 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 5.41 | 5.42 | 5.41 | 5.41 | 5.41 | +0.00% | 1,965 | 0.23 |
| Sep 07, 2026 | 5.44 | 5.44 | 5.41 | 5.41 | 5.41 | -0.55% | 681 | 0.08 |
| Sep 04, 2026 | 5.42 | 5.44 | 5.38 | 5.44 | 5.44 | -2.86% | 5,761 | 0.67 |
| Sep 03, 2026 | 5.60 | 5.60 | 5.41 | 5.60 | 5.60 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | +1.45% | 2 | 0.00 |
| Sep 01, 2026 | 5.59 | 5.60 | 5.42 | 5.52 | 5.52 | +2.41% | 4,973 | 0.48 |
| Aug 31, 2026 | 5.40 | 5.52 | 5.39 | 5.39 | 5.39 | -0.19% | 2,061 | 0.20 |
| Aug 28, 2026 | 5.42 | 5.42 | 5.40 | 5.40 | 5.40 | -0.37% | 22,412 | 2.24 |
| Aug 27, 2026 | 5.46 | 5.46 | 5.42 | 5.42 | 5.42 | -2.69% | 5,059 | 0.50 |
| Aug 26, 2026 | 5.58 | 5.58 | 5.46 | 5.57 | 5.57 | -0.54% | 6,081 | 0.60 |
| Aug 25, 2026 | 5.63 | 5.63 | 5.50 | 5.60 | 5.60 | +0.72% | 5,816 | 0.55 |
| Aug 24, 2026 | 5.45 | 5.56 | 5.45 | 5.56 | 5.56 | +2.02% | 20,583 | 1.94 |
