Carlton Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	30.750	30.900	30.750	30.900	26.960	1,044
2022-10-07	30.750	30.750	30.750	30.750	26.829	0
2022-10-06	30.740	30.750	30.740	30.750	26.829	406
2022-10-05	30.650	30.750	30.650	30.750	26.829	303
2022-10-04	30.100	30.650	30.100	30.650	26.741	2,092
2022-10-03	30.650	30.650	30.100	30.100	26.262	236
2022-09-30	30.620	30.750	30.620	30.650	26.741	1,117
2022-09-29	30.000	30.690	30.000	30.690	26.776	9,975
2022-09-28	29.500	29.500	29.350	29.350	25.607	559
2022-09-27	29.850	29.850	29.850	29.850	26.043	0
2022-09-26	29.500	29.850	29.500	29.850	26.043	1,303
2022-09-23	29.900	30.000	29.850	29.850	26.043	3,568
2022-09-21	29.900	29.900	29.900	29.900	26.087	708
2022-09-20	30.000	30.000	30.000	30.000	26.174	1,300
2022-09-19	30.000	30.000	29.700	29.700	25.913	1,023
2022-09-16	30.000	30.000	30.000	30.000	26.174	0
2022-09-15	30.000	30.000	30.000	30.000	26.174	0
2022-09-14	30.420	30.420	30.000	30.000	26.174	1,604
2022-09-13	30.800	30.800	30.500	30.500	26.611	914
2022-09-12	30.800	30.800	30.800	30.800	26.872	0
2022-09-09	30.800	30.810	30.800	30.800	26.872	2,445
2022-09-08	30.500	30.500	30.500	30.500	26.611	914
2022-09-07	30.520	30.520	30.500	30.500	26.611	1,147
2022-09-06	31.700	31.700	31.700	31.700	27.658	0
2022-09-05	31.000	31.700	30.500	31.700	27.658	648
2022-09-02	31.000	31.000	31.000	31.000	27.047	0
2022-09-01	31.000	31.000	31.000	31.000	27.047	2,628
2022-08-31	31.000	31.000	31.000	31.000	27.047	157
2022-08-30	32.000	32.000	32.000	32.000	27.413	2,710
2022-08-29	32.280	32.280	32.000	32.000	27.413	1,499
2022-08-26	32.280	32.280	32.280	32.280	27.653	440
2022-08-25	32.950	32.950	32.250	32.250	27.627	278
2022-08-24	32.000	32.000	32.000	32.000	27.413	58
2022-08-23	32.000	32.000	31.750	31.750	27.199	818
2022-08-22	32.000	32.000	32.000	32.000	27.413	3,360
2022-08-19	31.970	32.000	31.970	32.000	27.413	2,423
2022-08-18	32.000	32.000	31.970	31.970	27.388	750
2022-08-17	31.500	31.900	31.500	31.900	27.328	4,209
2022-08-16	31.000	31.000	31.000	31.000	26.557	0
2022-08-15	31.300	31.300	31.000	31.000	26.557	2,990
2022-08-12	31.000	31.000	31.000	31.000	26.557	0
2022-08-11	30.990	31.000	30.990	31.000	26.557	1,513
2022-08-10	30.720	30.720	30.500	30.500	26.128	5,881
2022-08-09	30.650	30.650	30.650	30.650	26.257	0
2022-08-08	31.000	31.000	30.650	30.650	26.257	618
2022-08-05	31.000	31.000	31.000	31.000	26.557	0
2022-08-04	30.650	31.000	30.650	31.000	26.557	683
2022-08-03	30.000	30.650	29.890	30.650	26.257	2,473
2022-08-02	29.800	30.000	29.800	30.000	25.700	2,171
2022-08-01	30.490	30.490	29.700	29.700	25.443	4,307
2022-07-29	30.000	30.000	30.000	30.000	25.700	0
2022-07-28	30.000	30.000	30.000	30.000	25.700	0
2022-07-27	30.110	30.110	30.000	30.000	25.700	1,350
2022-07-26	30.100	30.400	30.100	30.400	26.043	1,595
2022-07-25	29.530	29.530	29.520	29.520	25.289	1,008
2022-07-22	29.750	29.750	29.750	29.750	25.486	0
2022-07-21	29.500	29.750	29.500	29.750	25.486	2,411
2022-07-20	29.070	29.230	29.050	29.230	25.040	1,430
2022-07-19	28.920	28.920	28.920	28.920	24.775	0
2022-07-18	28.990	28.990	28.920	28.920	24.775	1,704

← NewerPage 18 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.