ASX · CDP · stock
Carindale Property Trust (CDP) stock price history
Every ASX trading session of Carindale Property Trust from Jun 18, 1999 to Nov 13, 2026: 6,656 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CDP adjusted close, 1999 to 2026
- A$5.74
- All time high, 2026
- A$5.76
- 52 week high, A$5.04 low
- 6,656
- Daily sessions since 1999
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
CDP key facts
- Carindale Property Trust (CDP) closed at A$5.32 on Nov 13, 2026 on ASX.
- CDP's all time high close is A$5.74, set on Jun 29, 2026; its all time low close is A$0.3502 on Mar 30, 2000.
- CDP's 52 week range is A$5.04 to A$5.76.
- CDP returned +4.4% over the year to Nov 13, 2026 and +58.1% over five years.
- Over ten years CDP returned +20%, +1.9% a year compounded.
- CDP's deepest drawdown was -66.2% from Jul 17, 2018 to Sep 4, 2020.
- DataCedar holds 6,656 daily sessions of CDP history from Jun 18, 1999 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
CDP price chart, 1999 to 2026
CDP returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.7% |
| 3 months | -2.6% |
| 6 months | +1.0% |
| Year to date | -3.3% |
| 1 year | +4.4% |
| 3 years | +64.5% |
| 5 years | +58.1% |
| 10 years | +20.1% |
| Since Jun 18, 1999 | +1,124% |
| Compound annual growth, 27.4 years | +9.6% |
CDP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$5.74 on Jun 29, 2026
- All time low close
- A$0.3502 on Mar 30, 2000
- 52 week high
- A$5.76 on Jun 29, 2026
- 52 week low
- A$5.04 on Dec 15, 2025
- Deepest drawdown
- -66.2% from Jul 17, 2018 to Sep 4, 2020, recovered Sep 15, 2025
- Best single session
- +16.5% on Sep 8, 2020
- Worst single session
- -13.2% on Mar 18, 2020
- Volatility, 1 year annualised
- 19.6%
- Sessions closing higher, 1 year
- 35%
- Growth of 1 since 1999
- 12.2×
- Best calendar year
- 2012, +55%
- Worst calendar year
- 2020, -19%
CDP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Jun 18, 1999; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$5.50 | A$5.76 | A$5.10 | A$5.32 | -3.3% | 2.5M | 233 |
| 2025 | A$4.39 | A$5.58 | A$4.01 | A$5.50 | +25.5% | 2.8M | 253 |
| 2024 | A$3.47 | A$4.39 | A$3.36 | A$4.39 | +26.5% | 5M | 247 |
| 2023 | A$3.42 | A$3.79 | A$3.18 | A$3.47 | -0.2% | 4M | 249 |
| 2022 | A$3.46 | A$3.59 | A$3.12 | A$3.47 | -2.0% | 3.3M | 249 |
| 2021 | A$3.33 | A$3.57 | A$2.91 | A$3.54 | +7.8% | 6.1M | 248 |
| 2020 | A$4.02 | A$4.23 | A$1.76 | A$3.29 | -18.9% | 11.6M | 249 |
| 2019 | A$4.65 | A$4.83 | A$3.90 | A$4.05 | -13.2% | 8.2M | 250 |
| 2018 | A$4.87 | A$5.28 | A$4.44 | A$4.66 | -5.3% | 6.8M | 253 |
| 2017 | A$4.40 | A$4.93 | A$4.40 | A$4.93 | +10.5% | 6.4M | 252 |
| 2016 | A$3.82 | A$5.09 | A$3.63 | A$4.46 | +16.7% | 5.1M | 247 |
| 2015 | A$3.43 | A$3.90 | A$3.33 | A$3.82 | +11.5% | 3.2M | 223 |
| 2014 | A$2.77 | A$3.50 | A$2.67 | A$3.43 | +24.5% | 2.2M | 212 |
| 2013 | A$2.65 | A$2.86 | A$2.42 | A$2.75 | +2.4% | 6.3M | 251 |
| 2012 | A$1.74 | A$2.69 | A$1.74 | A$2.69 | +54.7% | 6.6M | 252 |
| 2011 | A$1.72 | A$1.92 | A$1.59 | A$1.74 | +0.8% | 4.9M | 230 |
| 2010 | A$1.64 | A$1.79 | A$1.61 | A$1.72 | +5.1% | 8.5M | 225 |
| 2009 | A$1.28 | A$1.67 | A$1.15 | A$1.64 | +28.6% | 10.1M | 252 |
| 2008 | A$1.51 | A$1.51 | A$0.9837 | A$1.28 | -16.1% | 3.8M | 246 |
| 2007 | A$1.63 | A$1.67 | A$1.45 | A$1.52 | -6.9% | 3.4M | 206 |
| 2006 | A$1.07 | A$1.63 | A$1.07 | A$1.63 | +52.0% | 3.3M | 246 |
| 2005 | A$0.8341 | A$1.07 | A$0.8171 | A$1.07 | +28.7% | 5.7M | 222 |
| 2004 | A$0.6473 | A$0.8341 | A$0.6420 | A$0.8341 | +28.9% | 6.9M | 220 |
| 2003 | A$0.5900 | A$0.6641 | A$0.5679 | A$0.6473 | +9.7% | 6.6M | 260 |
| 2002 | A$0.4937 | A$0.5900 | A$0.4823 | A$0.5900 | +20.1% | 5.7M | 258 |
| 2001 | A$0.3901 | A$0.4983 | A$0.3901 | A$0.4914 | +26.0% | 3.3M | 230 |
| 2000 | A$0.4475 | A$0.4573 | A$0.3405 | A$0.3901 | -12.8% | 6.3M | 260 |
| 1999 | A$0.4345 | A$0.4712 | A$0.4052 | A$0.4475 | n/a | 4.4M | 133 |
CDP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$5.32 | -0.6% |
| October 2026 | A$5.35 | -1.8% |
| September 2026 | A$5.45 | +1.1% |
| August 2026 | A$5.39 | -2.7% |
| July 2026 | A$5.54 | -3.5% |
| June 2026 | A$5.74 | +8.7% |
| May 2026 | A$5.28 | +1.1% |
| April 2026 | A$5.22 | -0.7% |
| March 2026 | A$5.26 | -1.1% |
| February 2026 | A$5.32 | 0.0% |
| January 2026 | A$5.32 | -3.4% |
| December 2025 | A$5.50 | +5.5% |
About the CDP data
Daily bars. 6,656 sessions from Jun 18, 1999 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 18, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3ACDP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
CDP share price history
