Stock listing
ASX:CDP Carindale Property Trust Share Price
Home listing (ASX) of Carindale Property Trust
Follow Carindale Property Trust into a list and get an email when it puts out news.
Share price · ASX:CDP
$5.45 AUD +0.15 (+2.8%)
Close on Oct 30, 2026
- Day range
- $5.28 – $5.45 AUDOct 30, 2026
- Volume
- 10,182 sharesOct 30, 2026
- Market cap
- $450.9M AUDAt the close on Oct 30, 2026 · price × 82.74M shares outstanding
- 52-week range
- $5.22 – $5.88 AUDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $38,751 AUDMedian day 4,694 shares · 9 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| ASX:CDP · Home | $5.45 AUD | +0.15 (+2.8%) | 10,182 | $5.31 | $5.45 | $5.28 | $5.30 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · ASX:CDP · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $5.45 | +0.15 | +2.8% | $5.31 | $5.45 | $5.28 | 10,182 | |
| $5.30 | -0.05 | -0.9% | $5.30 | $5.30 | $5.22 | 8,136 | |
| $5.35 | 0.00 | 0.0% | $5.35 | $5.36 | $5.31 | 23,513 | |
| $5.35 | 0.00 | 0.0% | $5.34 | $5.35 | $5.33 | 11,755 | |
| $5.35 | 0.00 | 0.0% | $5.35 | $5.35 | $5.35 | 0 | |
| $5.35 | 0.00 | 0.0% | $5.35 | $5.35 | $5.35 | 250 | |
| $5.35 | 0.00 | 0.0% | $5.35 | $5.35 | $5.33 | 10,175 | |
| $5.35 | -0.035 | -0.6% | $5.39 | $5.39 | $5.33 | 36,474 | |
| $5.385 | +0.015 | +0.3% | $5.37 | $5.385 | $5.36 | 10,079 | |
| $5.37 | +0.01 | +0.2% | $5.38 | $5.38 | $5.37 | 3,094 | |
| $5.36 | -0.05 | -0.9% | $5.41 | $5.41 | $5.36 | 74 | |
| $5.41 | 0.00 | 0.0% | $5.41 | $5.41 | $5.36 | 1,533 | |
| $5.41 | 0.00 | 0.0% | $5.41 | $5.41 | $5.41 | 0 | |
| $5.41 | -0.01 | -0.2% | $5.41 | $5.41 | $5.41 | 1 | |
| $5.42 | +0.01 | +0.2% | $5.41 | $5.42 | $5.41 | 11,650 | |
| $5.41 | 0.00 | 0.0% | $5.41 | $5.41 | $5.41 | 10,397 | |
| $5.41 | 0.00 | 0.0% | $5.43 | $5.43 | $5.41 | 10,058 | |
| $5.41 | +0.01 | +0.2% | $5.45 | $5.45 | $5.41 | 5,241 | |
| $5.40 | -0.02 | -0.4% | $5.43 | $5.43 | $5.40 | 25,515 | |
| $5.42 | 0.00 | 0.0% | $5.43 | $5.43 | $5.42 | 273 | |
| $5.42 | 0.00 | 0.0% | $5.42 | $5.43 | $5.42 | 4,694 | |
| $5.42 | -0.03 | -0.6% | $5.43 | $5.43 | $5.42 | 1,605 | |
| $5.45 | 0.00 | 0.0% | $5.45 | $5.45 | $5.45 | 57 | |
| $5.45 | -0.03 | -0.5% | $5.45 | $5.45 | $5.41 | 2,475 | |
| $5.48 | 0.00 | 0.0% | $5.47 | $5.48 | $5.40 | 16,409 | |
| $5.48 | +0.05 | +0.9% | $5.42 | $5.48 | $5.395 | 10,943 | |
| $5.43 | 0.00 | 0.0% | $5.43 | $5.43 | $5.43 | 0 | |
| $5.43 | +0.01 | +0.2% | $5.48 | $5.48 | $5.38 | 14,911 | |
| $5.42 | 0.00 | 0.0% | $5.42 | $5.42 | $5.42 | 0 | |
| $5.42 | -0.01 | -0.2% | $5.43 | $5.43 | $5.42 | 1,800 | |
| $5.43 | 0.00 | 0.0% | $5.43 | $5.43 | $5.41 | 4,826 | |
| $5.43 | 0.00 | 0.0% | $5.43 | $5.43 | $5.43 | 0 | |
| $5.43 | 0.00 | 0.0% | $5.43 | $5.43 | $5.43 | 1,528 | |
| $5.43 | -0.02 | -0.4% | $5.40 | $5.43 | $5.40 | 15,110 | |
| $5.45 | +0.04 | +0.7% | $5.45 | $5.45 | $5.45 | 2,346 | |
| $5.41 | 0.00 | 0.0% | $5.41 | $5.41 | $5.41 | 0 | |
| $5.41 | 0.00 | 0.0% | $5.41 | $5.41 | $5.41 | 0 | |
| $5.41 | 0.00 | 0.0% | $5.41 | $5.41 | $5.41 | 0 | |
| $5.41 | 0.00 | 0.0% | $5.41 | $5.42 | $5.41 | 1,965 | |
| $5.41 | -0.03 | -0.6% | $5.44 | $5.44 | $5.41 | 681 | |
| $5.44 | -0.16 | -2.9% | $5.42 | $5.44 | $5.38 | 5,761 | |
| $5.60 | 0.00 | 0.0% | $5.60 | $5.60 | $5.60 | 0 | |
| $5.60 | +0.08 | +1.4% | $5.60 | $5.60 | $5.60 | 2 | |
| $5.52 | +0.13 | +2.4% | $5.59 | $5.60 | $5.42 | 4,973 | |
| $5.39 | -0.01 | -0.2% | $5.40 | $5.52 | $5.39 | 2,061 | |
| $5.40 | -0.02 | -0.4% | $5.42 | $5.42 | $5.40 | 22,412 | |
| $5.42 | -0.15 | -2.7% | $5.46 | $5.46 | $5.42 | 5,059 | |
| $5.57 | -0.03 | -0.5% | $5.58 | $5.58 | $5.46 | 6,081 | |
| $5.60 | +0.04 | +0.7% | $5.63 | $5.63 | $5.50 | 5,816 | |
| $5.56 | +0.11 | +2.0% | $5.45 | $5.56 | $5.45 | 20,583 | |
| $5.45 | +0.06 | +1.1% | $5.41 | $5.47 | $5.40 | 21,557 | |
| $5.39 | -0.06 | -1.1% | $5.46 | $5.46 | $5.39 | 19,551 | |
| $5.45 | -0.03 | -0.5% | $5.45 | $5.45 | $5.45 | 778 | |
| $5.48 | -0.01 | -0.2% | $5.48 | $5.485 | $5.45 | 18,781 | |
| $5.49 | +0.01 | +0.2% | $5.49 | $5.49 | $5.49 | 174 | |
| $5.48 | +0.02 | +0.4% | $5.47 | $5.50 | $5.47 | 417 | |
| $5.46 | -0.01 | -0.2% | $5.46 | $5.55 | $5.46 | 10,098 | |
| $5.47 | +0.03 | +0.6% | $5.46 | $5.47 | $5.46 | 16,583 | |
| $5.44 | -0.10 | -1.8% | $5.49 | $5.50 | $5.42 | 6,410 | |
| $5.54 | +0.14 | +2.6% | $5.40 | $5.54 | $5.40 | 3,230 | |
| $5.40 | 0.00 | 0.0% | $5.40 | $5.40 | $5.40 | 4 | |
| $5.40 | +0.01 | +0.2% | $5.40 | $5.40 | $5.40 | 3 | |
| $5.39 | -0.01 | -0.2% | $5.40 | $5.45 | $5.38 | 8,206 | |
| $5.40 | +0.02 | +0.4% | $5.41 | $5.46 | $5.40 | 29,615 | |
| $5.38 | -0.16 | -2.9% | $5.38 | $5.38 | $5.38 | 3 | |
| $5.54 | +0.03 | +0.5% | $5.51 | $5.54 | $5.48 | 12,356 | |
| $5.51 | -0.06 | -1.1% | $5.48 | $5.51 | $5.48 | 207 |
- Ticker
- ASX:CDP
- Asset type
- Stock
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Aug 24, 2026
Appendix 4E and 2026 Annual Report
Latest news
Appendix 4E and 2026 Annual Report
Aug 24, 2026
Closed $5.60 (+0.7%) on Aug 25, 2026
Half-Year Results Announcement
Feb 23, 2026
Closed $5.65 (+5.4%) on Feb 24, 2026
Appendix 4D & Half-Year Report
Feb 23, 2026
Closed $5.65 (+5.4%) on Feb 24, 2026
Dividend/Distribution - CDP
Dec 21, 2025
Closed $5.72 (+3.4%) on Dec 22, 2025
Decks
Westfield Group — H1 2007 Earnings Presentation
Earnings · 35 slides · Aug 29, 2007
Westfield Group — Investor Presentation (July 2005)
Investor deck · 35 slides · Jul 19, 2005
Westfield Group — Investor Presentation (May 2004)
Investor deck · 66 slides · May 5, 2004
Carindale Property Trust on 6ix
- News releases
- 4 in the last 12 months · 51 in all · newest Aug 24, 2026 · oldest 2016
- Decks
- 3 decks · latest Aug 29, 2007
Where Carindale Property Trust is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| ASX:CDP · Home listing · This page | ASX | Australia | AUD |
| Stuttgart:C3V | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about Carindale Property Trust.