Carlton Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	28.100	28.250	28.100	28.250	25.043	6,411
2023-06-28	28.250	28.250	28.100	28.100	24.910	4,037
2023-06-27	28.250	28.260	28.250	28.250	25.043	1,915
2023-06-26	28.250	28.250	28.250	28.250	25.043	500
2023-06-23	28.400	28.400	28.010	28.100	24.910	6,147
2023-06-22	28.500	28.750	28.500	28.500	25.264	10,388
2023-06-21	28.120	28.350	28.100	28.350	25.131	3,544
2023-06-20	28.200	28.500	28.100	28.500	25.264	5,555
2023-06-19	28.200	28.200	28.200	28.200	24.998	354
2023-06-16	28.000	28.280	27.790	28.280	25.069	4,851
2023-06-15	28.000	28.000	28.000	28.000	24.821	2
2023-06-14	28.260	28.260	28.000	28.000	24.821	3,253
2023-06-13	27.800	28.330	27.800	28.330	25.114	5,882
2023-06-09	27.800	27.800	27.800	27.800	24.644	0
2023-06-08	28.130	28.140	27.800	27.800	24.644	760
2023-06-07	28.000	28.140	27.800	28.140	24.945	2,990
2023-06-06	27.970	27.970	27.970	27.970	24.794	0
2023-06-05	27.650	27.970	27.650	27.970	24.794	745
2023-06-02	27.510	27.850	27.500	27.650	24.511	4,312
2023-06-01	27.710	27.710	27.710	27.710	24.564	348
2023-05-31	28.270	28.270	28.270	28.270	25.060	0
2023-05-30	28.280	28.290	27.720	28.270	25.060	1,639
2023-05-29	27.710	28.200	27.700	28.200	24.998	2,081
2023-05-26	28.000	28.000	27.700	27.700	24.555	3,842
2023-05-25	27.990	28.020	27.990	28.020	24.839	200
2023-05-24	28.000	28.000	27.500	27.750	24.599	1,084
2023-05-23	28.000	28.000	28.000	28.000	24.821	1,292
2023-05-22	28.150	28.150	28.000	28.000	24.821	6,262
2023-05-19	28.590	28.590	28.300	28.300	25.087	2,812
2023-05-18	28.250	28.250	28.250	28.250	25.043	2,208
2023-05-17	28.100	28.100	28.000	28.100	24.910	1,715
2023-05-16	28.260	28.260	28.000	28.000	24.821	4,783
2023-05-15	28.300	28.300	28.300	28.300	25.087	2,698
2023-05-12	29.000	29.000	28.300	28.500	25.264	8,187
2023-05-11	29.000	29.000	29.000	29.000	25.708	2,077
2023-05-10	29.000	29.000	29.000	29.000	25.708	1,670
2023-05-09	29.000	29.000	29.000	29.000	25.708	1,253
2023-05-08	29.500	29.510	29.500	29.510	26.160	1,709
2023-05-05	29.500	29.500	29.500	29.500	26.151	0
2023-05-04	29.390	29.500	29.390	29.500	26.151	2,208
2023-05-03	29.390	29.390	29.390	29.390	26.053	27
2023-05-02	29.210	29.210	29.010	29.010	25.716	1,780
2023-05-01	29.200	29.450	29.200	29.450	26.106	1,654
2023-04-28	29.210	29.210	29.210	29.210	25.894	0
2023-04-27	29.230	29.230	29.210	29.210	25.894	3,000
2023-04-26	29.230	29.230	29.200	29.200	25.885	4,290
2023-04-24	29.490	29.500	29.300	29.300	25.973	500
2023-04-21	29.350	29.350	29.350	29.350	26.018	1,025
2023-04-20	29.490	29.520	29.210	29.210	25.894	1,204
2023-04-19	29.230	29.230	29.200	29.200	25.885	1,410
2023-04-18	29.200	29.200	29.200	29.200	25.885	0
2023-04-17	29.210	29.210	29.200	29.200	25.885	8,538
2023-04-14	29.150	29.150	29.150	29.150	25.840	0
2023-04-13	29.100	29.150	29.100	29.150	25.840	855
2023-04-12	29.500	29.500	29.100	29.100	25.796	1,990
2023-04-11	29.500	29.700	29.500	29.500	26.151	2,095
2023-04-06	29.300	29.600	29.300	29.300	25.973	4,300
2023-04-05	29.300	29.400	29.300	29.400	26.062	385
2023-04-04	29.500	29.700	29.500	29.700	26.328	608
2023-04-03	29.200	29.500	29.200	29.500	26.151	1,485

← NewerPage 15 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.