Carlton Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	28.590	28.590	28.580	28.580	25.861	1,419
2023-09-20	28.700	28.700	28.700	28.700	25.970	1,534
2023-09-19	29.000	29.000	28.750	28.750	26.015	5,078
2023-09-18	28.750	28.930	28.750	28.770	26.033	512
2023-09-15	28.760	29.010	28.750	28.750	26.015	10,832
2023-09-14	28.750	28.750	28.750	28.750	26.015	104
2023-09-13	29.200	29.200	29.200	29.200	26.422	0
2023-09-12	29.200	29.200	29.200	29.200	26.422	0
2023-09-11	29.200	29.200	29.200	29.200	26.422	0
2023-09-08	29.200	29.200	29.200	29.200	26.422	0
2023-09-07	29.200	29.200	29.200	29.200	26.422	142
2023-09-06	28.900	29.200	28.900	29.200	26.422	778
2023-09-05	28.800	28.800	28.800	28.800	26.060	0
2023-09-04	28.800	28.800	28.800	28.800	26.060	4,000
2023-09-01	28.750	28.750	28.750	28.750	26.015	807
2023-08-31	29.000	29.000	29.000	29.000	26.241	18
2023-08-30	29.500	29.500	29.410	29.500	26.151	4,063
2023-08-29	29.500	29.500	29.500	29.500	26.151	561
2023-08-28	29.240	29.500	29.240	29.500	26.151	1,497
2023-08-25	29.010	29.060	29.000	29.000	25.708	11,185
2023-08-24	29.400	29.400	29.300	29.300	25.973	742
2023-08-23	29.250	29.250	29.100	29.250	25.929	8,801
2023-08-22	29.250	29.250	29.250	29.250	25.929	667
2023-08-21	29.250	29.250	29.250	29.250	25.929	333
2023-08-18	29.100	29.200	29.100	29.100	25.796	1,114
2023-08-17	29.250	29.250	29.050	29.050	25.752	1,200
2023-08-16	29.400	29.400	29.200	29.400	26.062	334
2023-08-15	29.250	29.600	29.250	29.600	26.239	3,651
2023-08-14	29.050	29.050	29.000	29.010	25.716	7,026
2023-08-11	29.100	29.100	29.100	29.100	25.796	840
2023-08-10	29.020	29.020	29.010	29.010	25.716	149
2023-08-09	29.200	29.250	29.000	29.000	25.708	8,438
2023-08-08	29.500	29.500	29.500	29.500	26.151	33
2023-08-07	29.500	29.500	29.500	29.500	26.151	867
2023-08-04	29.600	29.600	29.520	29.520	26.168	710
2023-08-03	29.800	29.800	29.600	29.700	26.328	1,439
2023-08-02	29.720	29.720	29.720	29.720	26.346	0
2023-08-01	29.720	29.720	29.720	29.720	26.346	256
2023-07-31	29.690	29.720	29.690	29.720	26.346	1,164
2023-07-28	29.150	29.500	29.150	29.500	26.151	301
2023-07-27	29.150	29.150	29.000	29.000	25.708	1,439
2023-07-26	29.020	29.020	29.000	29.000	25.708	1,276
2023-07-25	29.000	29.000	29.000	29.000	25.708	0
2023-07-24	29.010	29.060	29.000	29.000	25.708	1,130
2023-07-21	29.300	29.300	29.300	29.300	25.973	0
2023-07-20	28.940	29.300	28.940	29.300	25.973	1,146
2023-07-19	29.100	29.100	28.600	28.610	25.362	1,783
2023-07-18	28.600	28.600	28.600	28.600	25.353	0
2023-07-17	29.400	29.400	28.600	28.600	25.353	899
2023-07-14	29.200	29.400	29.200	29.400	26.062	3,726
2023-07-13	28.980	29.200	28.980	29.200	25.885	15,888
2023-07-12	28.500	28.630	28.500	28.630	25.380	1,945
2023-07-11	28.250	28.390	28.250	28.390	25.167	1,692
2023-07-10	28.180	28.180	28.180	28.180	24.981	60
2023-07-07	28.210	28.210	28.180	28.180	24.981	19,220
2023-07-06	28.100	28.210	28.100	28.210	25.007	30,637
2023-07-05	28.140	28.140	28.120	28.120	24.927	9,450
2023-07-04	28.110	28.150	28.100	28.140	24.945	34,155
2023-07-03	28.150	28.150	28.100	28.100	24.910	1,500
2023-06-30	28.110	28.110	28.110	28.110	24.919	320

← NewerPage 14 of 22 · 1,269 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.