Carlton Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	28.990	28.990	28.860	28.860	24.723	1,183
2022-07-14	29.050	29.050	28.990	28.990	24.835	1,153
2022-07-13	28.880	28.880	28.860	28.860	24.723	714
2022-07-12	29.400	29.400	28.900	28.900	24.758	7,813
2022-07-11	29.390	29.390	29.390	29.390	25.177	1,370
2022-07-08	28.860	28.860	28.830	28.830	24.698	1,100
2022-07-07	29.290	29.290	29.290	29.290	25.092	340
2022-07-06	29.300	29.300	28.660	29.000	24.843	2,564
2022-07-05	29.290	29.290	29.290	29.290	25.092	0
2022-07-04	28.930	29.290	28.930	29.290	25.092	2,720
2022-07-01	28.350	28.370	28.350	28.360	24.295	1,242
2022-06-30	28.510	28.510	28.350	28.350	24.286	8,693
2022-06-29	28.950	28.950	28.950	28.950	24.800	1,079
2022-06-28	29.200	29.200	28.980	29.000	24.843	10,357
2022-06-27	29.210	29.370	29.000	29.200	25.015	6,039
2022-06-24	29.200	29.200	29.200	29.200	25.015	0
2022-06-23	29.190	29.210	29.190	29.200	25.015	3,156
2022-06-22	29.000	29.200	29.000	29.000	24.843	1,833
2022-06-21	29.000	29.000	28.900	28.900	24.758	13,419
2022-06-20	29.200	29.200	28.900	29.000	24.843	4,474
2022-06-17	28.900	29.400	28.900	29.200	25.015	4,276
2022-06-16	29.510	29.510	28.900	28.900	24.758	1,222
2022-06-15	30.500	30.500	30.500	30.500	26.128	78
2022-06-14	31.100	31.100	30.510	30.510	26.137	1,005
2022-06-10	31.600	31.600	31.200	31.300	26.814	4,626
2022-06-09	32.000	32.000	31.600	31.600	27.071	17,753
2022-06-08	32.000	32.000	32.000	32.000	27.413	200
2022-06-07	31.650	31.800	31.650	31.800	27.242	8,221
2022-06-06	31.610	31.650	31.610	31.620	27.088	11,855
2022-06-03	31.650	32.500	31.650	31.650	27.113	896
2022-06-02	31.650	31.650	31.650	31.650	27.113	313
2022-06-01	32.000	32.000	32.000	32.000	27.413	0
2022-05-31	32.000	32.000	32.000	32.000	27.413	710
2022-05-30	31.450	32.000	31.450	32.000	27.413	158
2022-05-27	31.620	31.620	31.620	31.620	27.088	0
2022-05-26	31.620	31.620	31.620	31.620	27.088	1,904
2022-05-25	31.550	31.550	31.550	31.550	27.028	0
2022-05-24	31.550	31.550	31.550	31.550	27.028	0
2022-05-23	31.550	31.550	31.550	31.550	27.028	918
2022-05-20	31.900	31.900	31.300	31.300	26.814	300
2022-05-19	31.650	31.650	31.650	31.650	27.113	1,131
2022-05-18	31.500	31.700	31.500	31.600	27.071	7,432
2022-05-17	31.440	31.440	31.440	31.440	26.934	0
2022-05-16	31.440	31.440	31.440	31.440	26.934	332
2022-05-13	31.250	31.250	31.250	31.250	26.771	1,060
2022-05-12	31.210	31.210	31.200	31.200	26.728	2,455
2022-05-11	31.300	31.300	31.200	31.200	26.728	2,250
2022-05-10	31.540	31.540	31.200	31.350	26.856	3,000
2022-05-09	31.750	31.760	31.600	31.600	27.071	4,561
2022-05-06	31.760	31.760	31.760	31.760	27.208	933
2022-05-05	33.000	33.050	33.000	33.050	28.313	2,061
2022-05-04	32.230	32.230	32.230	32.230	27.610	19
2022-05-03	32.000	32.230	31.800	32.230	27.610	2,120
2022-05-02	32.200	32.200	32.000	32.000	27.413	229
2022-04-29	32.000	32.000	32.000	32.000	27.413	0
2022-04-28	32.000	32.000	32.000	32.000	27.413	0
2022-04-27	32.000	32.080	32.000	32.000	27.413	6,400
2022-04-26	32.150	32.320	32.080	32.080	27.482	4,827
2022-04-22	32.600	32.600	32.370	32.400	27.756	9,477
2022-04-21	32.600	32.600	32.500	32.510	27.850	495

← NewerPage 19 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.