Carlton Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	30.300	30.300	30.000	30.000	27.521	1,637
2024-06-06	30.300	30.300	30.000	30.000	27.521	1,000
2024-06-05	29.950	29.950	29.950	29.950	27.475	2
2024-06-04	30.000	30.000	29.980	30.000	27.521	800
2024-06-03	29.970	29.970	29.970	29.970	27.493	0
2024-05-31	30.000	30.000	29.950	29.970	27.493	3,467
2024-05-30	30.120	30.120	30.120	30.120	27.631	2
2024-05-29	30.180	30.180	30.120	30.130	27.640	2,112
2024-05-28	30.300	30.390	30.250	30.250	27.750	3,544
2024-05-27	30.300	30.300	30.250	30.250	27.750	1,207
2024-05-24	30.280	30.280	30.280	30.280	27.778	100
2024-05-23	30.270	30.270	30.250	30.250	27.750	1,250
2024-05-22	30.300	30.400	30.300	30.300	27.796	12,634
2024-05-21	30.270	30.270	30.210	30.210	27.713	271
2024-05-20	30.400	30.400	30.200	30.200	27.704	1,768
2024-05-17	30.500	30.500	30.170	30.200	27.704	2,410
2024-05-16	30.500	30.500	30.500	30.500	27.979	415
2024-05-15	30.500	30.500	30.500	30.500	27.979	0
2024-05-14	30.300	30.500	30.300	30.500	27.979	224
2024-05-13	30.200	30.770	30.200	30.300	27.796	3,713
2024-05-10	30.860	30.860	30.860	30.860	28.310	0
2024-05-09	30.510	30.860	30.510	30.860	28.310	7,076
2024-05-08	30.490	30.750	30.490	30.750	28.209	15,255
2024-05-07	30.500	30.500	30.500	30.500	27.979	534
2024-05-06	30.200	30.200	30.020	30.020	27.539	300
2024-05-03	30.000	30.980	30.000	30.980	28.420	3,543
2024-05-02	30.200	30.200	29.800	30.200	27.704	2,980
2024-05-01	29.800	30.000	29.800	30.000	27.521	16,227
2024-04-30	29.810	30.000	29.810	30.000	27.521	2,290
2024-04-29	30.000	30.160	30.000	30.160	27.668	315
2024-04-26	29.920	29.920	29.830	29.830	27.365	3,036
2024-04-24	29.730	29.900	29.730	29.900	27.429	2,505
2024-04-23	29.690	29.690	29.690	29.690	27.236	0
2024-04-22	29.680	29.690	29.670	29.690	27.236	1,294
2024-04-19	29.750	29.750	29.660	29.660	27.209	4,650
2024-04-18	29.750	29.750	29.740	29.750	27.291	3,390
2024-04-17	29.700	29.700	29.700	29.700	27.246	0
2024-04-16	29.900	29.900	29.680	29.700	27.246	4,400
2024-04-15	29.960	29.960	29.950	29.950	27.475	1,523
2024-04-12	30.050	30.050	30.000	30.000	27.521	800
2024-04-11	29.950	29.950	29.950	29.950	27.475	99
2024-04-10	29.950	30.200	29.930	30.200	27.704	1,840
2024-04-09	29.950	30.440	29.930	30.440	27.924	137
2024-04-08	30.000	30.000	29.910	29.910	27.438	766
2024-04-05	29.910	30.000	29.910	30.000	27.521	1,743
2024-04-04	29.900	29.900	29.900	29.900	27.429	335
2024-04-03	30.020	30.020	30.000	30.000	27.521	5,489
2024-04-02	30.140	30.140	29.710	29.800	27.337	4,892
2024-03-28	30.000	30.140	30.000	30.140	27.649	2,205
2024-03-27	30.000	30.010	30.000	30.000	27.521	3,258
2024-03-26	29.750	30.000	29.710	29.960	27.484	3,043
2024-03-25	30.070	30.100	30.070	30.100	27.612	369
2024-03-22	30.000	30.000	29.650	29.650	27.200	5,000
2024-03-21	29.710	29.900	29.600	29.700	27.246	9,287
2024-03-20	29.670	29.670	29.550	29.560	27.117	3,217
2024-03-19	30.010	30.010	30.000	30.000	27.521	2,555
2024-03-18	30.000	30.000	29.800	29.800	27.337	320
2024-03-15	29.900	29.900	29.900	29.900	27.429	0
2024-03-14	29.900	29.900	29.800	29.900	27.429	3,022
2024-03-13	29.820	29.820	29.820	29.820	27.356	335

← NewerPage 11 of 22 · 1,268 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.