Carindale Property Trust Historical Data - CDP | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
Carindale Property Trust (CDP)
Carindale Property Trust (CDP) Historical

Carindale Property Trust (CDP)

4.34

0.00

(0.00%)

Closed April 23 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	0.230946882217	4.33	4.36	4.3	9831	4.33011332	DE
4	0	0	4.34	4.4	4.29	14775	4.3454248	DE
12	0.29	7.16049382716	4.05	4.43	4.05	31016	4.31202279	DE
26	0.42	10.7142857143	3.92	4.43	3.8	32300	4.12364633	DE
52	-0.16	-3.55555555556	4.5	4.5	3.8	25288	4.12009975	DE
156	0.02	0.462962962963	4.32	4.86	3.8	19669	4.3283492	DE
260	-2.34	-35.0299401198	6.68	7	2.56	27266	4.34142889	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713766500	4.335	-0.01	-0.12	4.34	4.35	4.33	8264
1713507300	4.34	0	0.00	4.35	4.36	4.34	7547
1713420900	4.34	0	0.00	4.34	4.35	4.325	16434
1713334500	4.34	0.03	0.70	4.34	4.34	4.34	2088
1713248100	4.3099999	-0.03	-0.69	4.33	4.35	4.3	14822
1713161700	4.34	0.01	0.23	4.33	4.35	4.33	880
1712902500	4.33	-0.02	-0.46	4.34	4.35	4.33	7685
1712816100	4.35	0	0.00	4.35	4.355	4.34	34785
1712729700	4.35	0	0.00	4.35	4.35	4.35	0
1712643300	4.35	0	0.00	4.35	4.35	4.35	0
1712556900	4.35	0	0.00	4.35	4.39	4.34	1813
1712294100	4.35	0.01	0.23	4.39	4.39	4.3099999	7064
1712207700	4.34	0	0.00	4.32	4.34	4.29	4668
1712121300	4.34	-0.06	-1.36	4.35	4.35	4.34	13382
1712034900	4.4	0.02	0.46	4.4	4.4	4.37	2097
1711602900	4.38	0.03	0.69	4.4	4.4	4.35	6402
1711516500	4.35	-0.03	-0.68	4.33	4.36	4.33	95181
1711430100	4.38	0	0.00	4.34	4.38	4.34	322
1711343700	4.38	0.03	0.69	4.38	4.38	4.38	3
1711084500	4.35	0	0.00	4.345	4.35	4.34	17250
1710998100	4.35	0.03	0.69	4.32	4.35	4.32	32680
1710911700	4.32	0	0.00	4.32	4.32	4.32	317
1710825300	4.32	-0.02	-0.46	4.3099999	4.32	4.3099999	662
1710738900	4.34	0	0.00	4.34	4.34	4.34	9
1710479700	4.34	0	0.00	4.32	4.35	4.3	506970
1710393300	4.34	0.01	0.23	4.33	4.34	4.3099999	18243
1710306900	4.33	0	0.00	4.3	4.35	4.2699999	189941
1710220500	4.33	0.02	0.46	4.33	4.35	4.33	5190
1710134100	4.3099999	-0.02	-0.35	4.3	4.32	4.275	3316
1709874900	4.325	0.03	0.58	4.3	4.33	4.3	20098
1709788500	4.3	0	0.00	4.3	4.3	4.3	0
1709702100	4.3	0	0.00	4.29	4.3	4.25	6968
1709615700	4.3	0	0.00	4.3	4.3	4.3	0
1709529300	4.3	0	0.00	4.2699999	4.39	4.2699999	14041
1709270100	4.3	-0.01	-0.23	4.2699999	4.3	4.2699999	8510
1709183700	4.3099999	-0.01	-0.23	4.3	4.33	4.2699999	57497
1709097300	4.32	0.02	0.47	4.3	4.32	4.29	20859
1709010900	4.3	0	0.00	4.34	4.34	4.26	58320
1708924500	4.3	0	0.00	4.3	4.33	4.3	5820
1708665300	4.3	-0.03	-0.69	4.36	4.36	4.3	21311
1708578900	4.33	-0.1	-2.26	4.41	4.41	4.28	16396
1708492500	4.43	0.12	2.78	4.33	4.43	4.33	43953
1708406100	4.3099999	-0.08	-1.82	4.36	4.4	4.3099999	10797
1708319700	4.39	0.05	1.15	4.41	4.41	4.38	12605
1708060500	4.34	-0.02	-0.46	4.4	4.4	4.29	10186
1707974100	4.36	0	0.00	4.36	4.36	4.36	0
1707887700	4.36	0	0.00	4.33	4.41	4.2699999	385
1707801300	4.36	0.12	2.83	4.34	4.39	4.34	32248
1707714900	4.24	0	0.00	4.25	4.285	4.2	25194
1707455700	4.24	0	0.00	4.24	4.24	4.24	1743
1707369300	4.24	0.01	0.24	4.2	4.24	4.2	5872
1707282900	4.23	0.06	1.44	4.24	4.26	4.22	37555
1707196500	4.17	0.05	1.21	4.16	4.17	4.15	18115
1707110100	4.12	-0.04	-0.96	4.19	4.19	4.12	8610
1706850900	4.16	-0.04	-0.95	4.19	4.2	4.14	21874
1706764500	4.2	0	0.00	4.15	4.2	4.15	12593
1706678100	4.2	0.07	1.69	4.12	4.36	4.12	87000
1706591700	4.13	0.05	1.23	4.05	4.15	4.05	58077
1706505300	4.08	-0.01	-0.24	4.08	4.08	4.08	18733
1706159700	4.09	0.01	0.25	4.09	4.09	4.09	1384
1706073300	4.08	0.08	2.00	4.08	4.08	4.08	218
1705986900	4	0	0.00	4	4	4	0

Carindale Property

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions