Carlton Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	28.030	28.310	28.030	28.300	25.608	640
2023-12-12	28.500	28.650	28.500	28.600	25.879	1,969
2023-12-11	28.110	28.110	28.110	28.110	25.436	0
2023-12-08	28.110	28.110	28.110	28.110	25.436	5
2023-12-07	27.730	28.110	27.730	28.110	25.436	2,748
2023-12-06	27.640	27.720	27.400	27.720	25.083	8,790
2023-12-05	27.400	27.400	27.400	27.400	24.793	0
2023-12-04	27.500	27.690	27.400	27.400	24.793	12,052
2023-12-01	27.500	27.500	27.500	27.500	24.884	2,030
2023-11-30	27.400	27.400	27.400	27.400	24.793	23
2023-11-29	27.320	27.400	27.270	27.400	24.793	1,594
2023-11-28	27.350	27.400	27.310	27.310	24.712	6,500
2023-11-27	27.400	27.400	27.320	27.350	24.748	1,906
2023-11-24	27.400	27.400	27.400	27.400	24.793	1,958
2023-11-23	27.620	27.620	27.320	27.320	24.721	10,513
2023-11-22	27.620	27.750	27.620	27.750	25.110	493
2023-11-21	27.620	27.620	27.610	27.610	24.983	730
2023-11-20	27.750	27.750	27.610	27.620	24.993	2,369
2023-11-17	27.750	27.870	27.620	27.620	24.993	875
2023-11-16	27.730	27.750	27.730	27.750	25.110	356
2023-11-15	27.650	27.700	27.500	27.540	24.920	5,566
2023-11-14	27.480	27.480	27.480	27.480	24.866	3,275
2023-11-13	27.480	27.480	27.480	27.480	24.866	0
2023-11-10	27.480	27.480	27.480	27.480	24.866	1,150
2023-11-09	27.500	27.500	27.500	27.500	24.884	786
2023-11-08	27.500	27.500	27.500	27.500	24.884	0
2023-11-07	27.500	27.500	27.500	27.500	24.884	113
2023-11-06	27.150	27.700	27.150	27.500	24.884	1,383
2023-11-03	27.400	27.400	27.030	27.150	24.567	6,274
2023-11-02	27.150	27.500	27.150	27.500	24.884	398
2023-11-01	27.100	27.100	27.000	27.000	24.432	1,914
2023-10-31	27.010	27.100	27.000	27.000	24.432	1,332
2023-10-30	27.000	27.000	26.800	27.000	24.432	6,079
2023-10-27	27.030	27.030	27.000	27.000	24.432	1,297
2023-10-26	27.500	27.500	27.200	27.200	24.612	3,218
2023-10-25	27.650	27.750	27.650	27.750	25.110	3,666
2023-10-24	27.500	27.500	27.500	27.500	24.884	2,068
2023-10-23	27.650	27.650	27.500	27.500	24.884	1,361
2023-10-20	27.650	27.650	27.650	27.650	25.020	691
2023-10-19	27.700	27.700	27.650	27.650	25.020	2,313
2023-10-18	27.600	27.750	27.600	27.750	25.110	3,797
2023-10-17	27.270	27.400	27.270	27.400	24.793	635
2023-10-16	27.220	27.220	27.220	27.220	24.631	0
2023-10-13	27.220	27.220	27.220	27.220	24.631	0
2023-10-12	27.750	27.750	27.220	27.220	24.631	9,064
2023-10-11	27.400	27.400	27.400	27.400	24.793	452
2023-10-10	26.910	27.500	26.910	27.100	24.522	928
2023-10-09	27.020	27.020	27.020	27.020	24.450	0
2023-10-06	27.020	27.020	27.020	27.020	24.450	0
2023-10-05	26.900	27.020	26.900	27.020	24.450	10,396
2023-10-04	27.020	27.030	26.750	27.020	24.450	2,893
2023-10-03	27.500	27.500	27.100	27.100	24.522	3,100
2023-10-02	27.600	27.600	27.500	27.500	24.884	1,100
2023-09-29	27.600	27.600	27.500	27.500	24.884	5,137
2023-09-28	27.550	28.000	27.550	27.600	24.974	75
2023-09-27	27.800	27.800	27.400	27.550	24.929	6,567
2023-09-26	28.400	28.400	28.000	28.010	25.345	41,289
2023-09-25	28.400	28.420	28.400	28.400	25.698	4,675
2023-09-22	28.580	28.580	28.580	28.580	25.861	0
2023-09-21	28.590	28.590	28.580	28.580	25.861	1,419

← NewerPage 13 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.