Carlton Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	29.200	29.200	29.000	29.200	25.885	1,539
2023-03-30	29.200	29.200	29.200	29.200	25.885	2,830
2023-03-29	29.200	29.200	28.820	29.200	25.885	6,821
2023-03-28	29.000	29.000	28.800	28.800	25.530	850
2023-03-27	29.110	29.110	29.000	29.000	25.708	200
2023-03-24	29.000	29.000	29.000	29.000	25.708	30
2023-03-23	29.260	29.260	29.000	29.000	25.708	1,007
2023-03-22	29.300	29.300	29.300	29.300	25.973	1,270
2023-03-21	29.400	29.400	29.300	29.300	25.973	875
2023-03-20	29.700	29.700	29.400	29.400	26.062	2,011
2023-03-17	29.400	29.400	29.400	29.400	26.062	0
2023-03-16	29.400	29.400	29.400	29.400	26.062	34
2023-03-15	29.680	30.000	29.680	30.000	26.594	765
2023-03-14	29.700	29.700	29.400	29.400	26.062	1,343
2023-03-13	30.200	30.200	29.700	29.700	26.328	2,283
2023-03-10	30.400	30.400	30.200	30.200	26.771	6,382
2023-03-09	30.500	30.500	30.500	30.500	27.037	1,079
2023-03-08	30.420	30.600	30.400	30.600	27.126	862
2023-03-07	30.800	30.800	30.800	30.800	27.303	450
2023-03-06	30.410	30.410	30.410	30.410	26.957	0
2023-03-03	30.350	30.410	30.350	30.410	26.957	1,293
2023-03-02	30.110	30.110	30.110	30.110	26.692	1,034
2023-03-01	30.000	30.000	30.000	30.000	26.594	0
2023-02-28	30.000	30.010	30.000	30.000	26.594	205
2023-02-27	31.550	31.550	31.050	31.050	27.090	690
2023-02-24	31.540	31.650	31.540	31.540	27.518	2,145
2023-02-23	31.550	31.650	31.550	31.650	27.614	1,660
2023-02-22	31.850	31.850	31.500	31.510	27.492	5,445
2023-02-21	32.100	32.100	31.850	31.850	27.788	3,022
2023-02-20	32.020	32.100	31.750	31.750	27.701	6,152
2023-02-17	32.020	32.020	31.800	32.000	27.919	1,595
2023-02-16	31.500	32.000	31.500	32.000	27.919	6,206
2023-02-15	31.510	31.510	31.300	31.300	27.309	26,600
2023-02-14	31.500	31.500	31.500	31.500	27.483	0
2023-02-13	31.720	31.720	31.500	31.500	27.483	1,000
2023-02-10	31.500	31.500	31.500	31.500	27.483	800
2023-02-09	31.800	31.800	31.420	31.420	27.413	7,508
2023-02-08	31.800	31.800	31.800	31.800	27.745	20
2023-02-07	31.800	31.800	31.800	31.800	27.745	250
2023-02-06	32.020	32.020	31.800	31.800	27.745	1,721
2023-02-03	32.150	32.150	32.000	32.000	27.919	1,300
2023-02-02	31.990	32.000	31.990	32.000	27.919	1,344
2023-02-01	31.250	31.350	31.250	31.350	27.352	529
2023-01-31	31.200	31.200	31.200	31.200	27.221	1,250
2023-01-30	31.500	31.500	31.500	31.500	27.483	0
2023-01-27	31.500	31.500	31.500	31.500	27.483	417
2023-01-25	31.000	31.000	31.000	31.000	27.047	750
2023-01-24	30.650	31.000	30.650	31.000	27.047	270
2023-01-23	31.000	31.000	31.000	31.000	27.047	3,300
2023-01-20	31.370	31.370	31.370	31.370	27.370	64
2023-01-19	31.370	31.370	31.370	31.370	27.370	0
2023-01-18	31.000	31.370	30.990	31.370	27.370	130
2023-01-17	30.500	31.000	30.500	31.000	27.047	1,035
2023-01-16	30.580	30.580	30.490	30.490	26.602	9,335
2023-01-13	30.490	30.580	30.460	30.480	26.593	25,982
2023-01-12	30.490	30.500	30.490	30.490	26.602	13,485
2023-01-11	29.900	29.900	29.900	29.900	26.087	0
2023-01-10	30.120	30.120	29.900	29.900	26.087	640
2023-01-09	30.130	30.130	30.130	30.130	26.288	0
2023-01-06	30.130	30.130	30.130	30.130	26.288	165

← NewerPage 16 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.