Carlton Investments Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	34.150	34.150	34.100	34.100	34.100	365
2026-10-15	34.470	34.500	34.470	34.500	34.500	5,160
2026-10-14	34.000	34.000	34.000	34.000	34.000	0
2026-10-13	34.000	34.150	33.870	34.000	34.000	16,263
2026-10-12	34.250	34.250	33.900	33.900	33.900	2,672
2026-10-09	34.000	34.210	34.000	34.000	34.000	9,982
2026-10-08	34.100	34.200	34.000	34.000	34.000	5,598
2026-10-07	34.680	34.680	34.000	34.350	34.350	5,542
2026-10-06	34.150	34.200	34.150	34.200	34.200	2,229
2026-10-05	34.150	34.160	34.150	34.150	34.150	864
2026-10-02	34.700	34.700	34.150	34.150	34.150	3,370
2026-10-01	34.690	34.710	34.690	34.700	34.700	7,323
2026-09-30	34.510	34.700	33.810	34.700	34.700	6,470
2026-09-29	34.730	34.990	34.510	34.750	34.750	21,947
2026-09-28	35.000	35.020	34.730	34.730	34.730	4,368
2026-09-25	35.020	35.020	35.010	35.010	35.010	260
2026-09-24	35.000	35.430	35.000	35.010	35.010	1,339
2026-09-23	34.930	34.930	34.700	34.700	34.700	36,115
2026-09-22	35.990	35.990	35.990	35.990	35.990	7
2026-09-21	34.550	35.000	34.550	35.000	35.000	5,969
2026-09-18	34.890	34.890	34.550	34.550	34.550	6,028
2026-09-17	34.600	35.000	34.550	34.900	34.900	3,523
2026-09-16	35.050	35.050	35.000	35.000	35.000	1,740
2026-09-15	35.300	35.300	35.150	35.150	35.150	615
2026-09-14	36.360	36.360	36.100	36.100	36.100	840
2026-09-11	36.890	36.890	36.890	36.890	36.890	0
2026-09-10	35.310	36.890	35.010	36.890	36.890	41
2026-09-09	35.310	35.310	35.310	35.310	35.310	0
2026-09-08	35.320	35.320	35.310	35.310	35.310	774
2026-09-07	35.310	35.310	35.310	35.310	35.310	48
2026-09-04	35.260	35.260	35.260	35.260	35.260	0
2026-09-03	36.000	36.000	35.250	35.260	35.260	2,641
2026-09-02	35.010	35.010	35.010	35.010	35.010	16
2026-09-01	36.000	36.000	36.000	36.000	36.000	156
2026-08-31	37.050	37.050	36.000	36.000	36.000	245
2026-08-28	37.050	37.050	37.050	37.050	36.320	0
2026-08-27	37.050	37.050	37.050	37.050	36.320	0
2026-08-26	37.050	37.050	37.050	37.050	36.320	1,228
2026-08-25	37.400	37.510	37.400	37.490	36.751	1,362
2026-08-24	35.750	37.500	35.750	37.450	36.712	24,470
2026-08-21	35.800	35.890	35.750	35.890	35.183	386
2026-08-20	36.040	36.040	36.000	36.000	35.291	1,910
2026-08-19	35.850	35.850	35.850	35.850	35.144	1,385
2026-08-18	35.950	35.950	35.850	35.850	35.144	1,616
2026-08-17	35.840	35.850	35.840	35.850	35.144	751
2026-08-14	35.850	35.850	35.850	35.850	35.144	0
2026-08-13	35.850	35.850	35.850	35.850	35.144	134
2026-08-12	35.740	35.740	35.700	35.700	34.997	2,456
2026-08-11	35.700	35.740	35.700	35.740	35.036	963
2026-08-10	35.510	35.510	35.010	35.100	34.408	1,081
2026-08-07	35.500	35.500	35.500	35.500	34.801	1,173
2026-08-06	35.000	35.000	35.000	35.000	34.310	0
2026-08-05	34.450	35.000	34.450	35.000	34.310	850
2026-08-04	33.910	34.150	33.910	34.150	33.477	212
2026-08-03	33.900	34.150	33.900	34.150	33.477	2,244
2026-07-31	34.000	34.200	34.000	34.000	33.330	1,700
2026-07-30	34.200	34.200	34.190	34.190	33.516	301
2026-07-29	33.740	33.940	33.740	33.880	33.213	6,007
2026-07-28	33.540	33.540	33.510	33.510	32.850	2,612
2026-07-27	33.800	33.800	33.530	33.530	32.869	1,328

Page 1 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.7300 AUD
2026-02-27	0.4700 AUD
2025-08-29	0.6800 AUD
2025-02-28	0.4500 AUD
2024-08-30	0.6300 AUD
2024-02-29	0.4100 AUD
2023-08-31	0.6000 AUD
2023-02-28	0.4900 AUD
2022-08-31	0.5800 AUD
2022-02-28	0.4000 AUD
2021-08-31	0.4100 AUD
2021-02-26	0.2600 AUD
2020-09-01	0.5600 AUD
2020-02-28	0.5500 AUD
2019-08-30	0.7800 AUD
2019-02-28	0.5500 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.