Carlton Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	29.900	29.900	29.900	29.900	26.087	0
2023-01-04	29.900	29.900	29.900	29.900	26.087	0
2023-01-03	29.900	29.900	29.900	29.900	26.087	0
2022-12-30	29.900	29.900	29.900	29.900	26.087	0
2022-12-29	29.900	29.900	29.900	29.900	26.087	1,974
2022-12-28	30.590	30.590	30.590	30.590	26.689	0
2022-12-23	30.060	30.590	30.060	30.590	26.689	239
2022-12-22	30.250	30.250	30.060	30.060	26.227	4,955
2022-12-21	30.200	30.200	30.040	30.040	26.209	81
2022-12-20	30.970	30.970	30.200	30.200	26.349	6,315
2022-12-19	31.100	31.100	31.100	31.100	27.134	1,500
2022-12-16	30.970	31.200	30.970	31.200	27.221	5,214
2022-12-15	31.200	31.200	30.970	30.970	27.021	4,025
2022-12-14	30.990	31.000	30.990	31.000	27.047	5,731
2022-12-13	31.000	31.000	30.800	30.810	26.881	3,977
2022-12-12	31.000	31.000	31.000	31.000	27.047	3,290
2022-12-09	31.200	31.230	31.200	31.230	27.247	3,500
2022-12-08	31.370	31.370	31.370	31.370	27.370	57
2022-12-07	31.400	31.400	31.400	31.400	27.396	586
2022-12-06	31.200	31.400	31.200	31.400	27.396	5,430
2022-12-05	31.400	31.400	31.400	31.400	27.396	0
2022-12-02	31.400	31.400	31.400	31.400	27.396	75
2022-12-01	31.200	31.390	31.010	31.390	27.387	10,658
2022-11-30	31.000	31.200	31.000	31.200	27.221	1,793
2022-11-29	31.500	31.500	31.500	31.500	27.483	5
2022-11-28	31.490	31.490	31.490	31.490	27.474	315
2022-11-25	31.500	31.500	31.300	31.490	27.474	5,508
2022-11-24	31.500	31.500	31.500	31.500	27.483	0
2022-11-23	31.500	31.500	31.500	31.500	27.483	0
2022-11-22	31.500	31.500	31.500	31.500	27.483	3,000
2022-11-21	31.400	31.600	31.390	31.500	27.483	9,151
2022-11-18	31.300	31.400	31.300	31.400	27.396	788
2022-11-17	31.300	31.300	31.300	31.300	27.309	342
2022-11-16	31.950	31.950	31.950	31.950	27.876	0
2022-11-15	31.950	31.950	31.950	31.950	27.876	0
2022-11-14	30.990	31.950	30.990	31.950	27.876	446
2022-11-11	31.510	32.000	30.620	30.620	26.715	4,953
2022-11-10	31.010	31.010	31.010	31.010	27.056	313
2022-11-09	30.300	30.300	30.300	30.300	26.436	1,948
2022-11-08	30.300	30.300	30.300	30.300	26.436	12
2022-11-07	30.400	30.400	30.300	30.300	26.436	530
2022-11-04	30.300	30.310	30.300	30.300	26.436	634
2022-11-03	30.300	30.400	30.300	30.350	26.480	1,376
2022-11-02	30.910	31.000	30.910	31.000	27.047	3,000
2022-11-01	30.300	30.400	30.300	30.400	26.523	20
2022-10-31	30.300	30.300	30.300	30.300	26.436	954
2022-10-28	30.000	30.000	30.000	30.000	26.174	2,357
2022-10-27	29.820	29.820	29.800	29.800	26.000	665
2022-10-26	30.210	30.210	29.540	30.020	26.192	3,904
2022-10-25	30.000	30.000	29.990	30.000	26.174	3,958
2022-10-24	30.000	30.000	29.750	29.990	26.166	1,443
2022-10-21	30.010	30.050	29.750	30.000	26.174	1,014
2022-10-20	30.000	30.000	30.000	30.000	26.174	32
2022-10-19	29.500	29.500	29.500	29.500	25.738	0
2022-10-18	29.510	29.510	29.500	29.500	25.738	1,698
2022-10-17	29.270	30.900	29.260	29.500	25.738	2,294
2022-10-14	29.250	29.250	29.250	29.250	25.520	4,153
2022-10-13	29.360	29.360	29.250	29.250	25.520	810
2022-10-12	29.760	29.760	29.350	29.350	25.607	1,648
2022-10-11	31.000	31.030	30.000	30.000	26.174	1,895

← NewerPage 17 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.