Carlton Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	33.940	33.940	33.510	33.530	32.869	4,004
2026-07-23	33.650	33.650	33.610	33.610	32.948	1,000
2026-07-22	33.890	33.890	33.890	33.890	33.222	12
2026-07-21	33.880	33.890	33.880	33.890	33.222	570
2026-07-20	33.600	33.990	33.460	33.990	33.320	11,757
2026-07-17	33.600	33.600	33.600	33.600	32.938	0
2026-07-16	33.790	33.790	33.300	33.600	32.938	2,293
2026-07-15	33.660	33.660	33.500	33.500	32.840	2,688
2026-07-14	33.650	33.650	33.650	33.650	32.987	0
2026-07-13	33.650	33.650	33.650	33.650	32.987	811
2026-07-10	33.990	33.990	33.990	33.990	33.320	2
2026-07-09	33.590	33.590	33.590	33.590	32.928	127
2026-07-08	33.880	33.880	33.690	33.690	33.026	3,020
2026-07-07	33.950	33.950	33.950	33.950	33.281	0
2026-07-06	33.500	33.990	33.500	33.950	33.281	1,516
2026-07-03	34.000	34.000	33.500	33.500	32.840	472
2026-07-02	34.650	34.650	34.000	34.000	33.330	1,140
2026-07-01	34.750	34.750	34.750	34.750	34.065	224
2026-06-30	34.750	34.750	34.750	34.750	34.065	0
2026-06-29	34.750	34.750	34.750	34.750	34.065	0
2026-06-26	34.750	34.750	34.750	34.750	34.065	1,060
2026-06-25	34.800	34.990	34.750	34.950	34.261	2,997
2026-06-24	34.700	34.700	34.700	34.700	34.016	0
2026-06-23	34.350	34.750	34.300	34.700	34.016	3,579
2026-06-22	34.400	34.400	34.300	34.300	33.624	660
2026-06-19	34.100	34.300	34.100	34.300	33.624	6,148
2026-06-18	34.150	34.150	34.100	34.100	33.428	873
2026-06-17	34.000	34.230	34.000	34.230	33.556	2,472
2026-06-16	33.750	33.750	33.750	33.750	33.085	350
2026-06-15	33.490	33.550	33.490	33.550	32.889	715
2026-06-12	33.250	33.390	33.250	33.390	32.732	2,041
2026-06-11	33.000	33.000	32.920	33.000	32.350	4,951
2026-06-10	32.850	32.850	32.850	32.850	32.203	0
2026-06-09	32.870	32.870	32.820	32.850	32.203	10,975
2026-06-05	32.840	32.840	32.840	32.840	32.193	0
2026-06-04	32.870	32.870	32.840	32.840	32.193	1,298
2026-06-03	32.990	32.990	32.990	32.990	32.340	0
2026-06-02	32.830	32.990	32.830	32.990	32.340	2,179
2026-06-01	32.900	32.900	32.900	32.900	32.252	0
2026-05-29	32.830	32.900	32.830	32.900	32.252	24
2026-05-28	32.810	32.830	32.810	32.830	32.183	147
2026-05-27	32.810	32.810	32.810	32.810	32.164	550
2026-05-26	32.810	32.990	32.800	32.900	32.252	1,922
2026-05-25	33.000	33.000	32.750	32.750	32.105	352
2026-05-22	33.000	33.000	32.810	32.810	32.164	1,248
2026-05-21	33.400	33.400	33.000	33.000	32.350	1,465
2026-05-20	33.060	33.500	33.000	33.500	32.840	3,585
2026-05-19	33.600	33.600	33.050	33.050	32.399	366
2026-05-18	33.480	33.480	33.000	33.000	32.350	2,559
2026-05-15	33.340	33.340	33.000	33.000	32.350	2,556
2026-05-14	33.000	33.300	33.000	33.300	32.644	576
2026-05-13	33.360	33.360	32.980	32.980	32.330	2,191
2026-05-12	32.990	33.400	32.990	33.400	32.742	4,649
2026-05-11	33.000	33.490	32.820	33.470	32.811	5,016
2026-05-08	33.080	33.250	33.050	33.050	32.399	6,435
2026-05-07	33.420	33.480	33.420	33.480	32.820	413
2026-05-06	33.500	33.500	33.480	33.480	32.820	531
2026-05-05	32.750	32.750	32.700	32.700	32.056	4,850
2026-05-04	33.010	33.010	33.000	33.000	32.350	13,885
2026-05-01	33.770	33.770	33.000	33.000	32.350	7,857

← NewerPage 2 of 22 · 1,267 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.