Carlton Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	32.500	32.600	32.500	32.600	27.927	3,238
2022-04-19	32.500	32.500	32.500	32.500	27.842	0
2022-04-14	32.500	32.500	32.500	32.500	27.842	900
2022-04-13	32.150	32.150	32.150	32.150	27.542	0
2022-04-12	32.110	32.420	32.110	32.150	27.542	1,768
2022-04-11	32.050	32.050	32.050	32.050	27.456	31
2022-04-08	32.100	32.100	31.950	31.950	27.370	1,045
2022-04-07	32.390	32.390	32.390	32.390	27.747	0
2022-04-06	32.320	32.490	32.320	32.390	27.747	1,827
2022-04-05	32.390	32.500	32.390	32.500	27.842	1,500
2022-04-04	32.230	32.500	32.230	32.320	27.687	1,511
2022-04-01	32.500	32.530	32.190	32.200	27.585	1,981
2022-03-31	32.260	32.500	32.260	32.500	27.842	726
2022-03-30	32.130	32.500	32.130	32.355	27.717	8,709
2022-03-29	31.820	31.820	31.750	31.750	27.199	330
2022-03-28	31.990	31.990	31.990	31.990	27.405	269
2022-03-25	31.630	31.750	31.630	31.750	27.199	2,426
2022-03-24	31.700	31.700	31.630	31.630	27.096	1,968
2022-03-23	31.660	31.660	31.650	31.650	27.113	6,858
2022-03-22	32.380	32.380	32.380	32.380	27.739	770
2022-03-21	31.510	31.510	31.510	31.510	26.993	0
2022-03-18	32.190	32.220	31.510	31.510	26.993	2,209
2022-03-17	31.490	32.000	31.250	31.250	26.771	2,406
2022-03-16	31.490	31.500	31.490	31.500	26.985	163
2022-03-15	31.100	31.100	31.100	31.100	26.642	0
2022-03-14	31.200	31.220	31.100	31.100	26.642	819
2022-03-11	31.130	31.130	31.100	31.100	26.642	1,460
2022-03-10	31.070	31.500	31.070	31.500	26.985	2,012
2022-03-09	31.070	31.070	31.070	31.070	26.617	210
2022-03-08	31.070	31.070	31.070	31.070	26.617	500
2022-03-07	31.100	31.100	31.000	31.000	26.557	4,320
2022-03-04	31.090	31.090	31.070	31.070	26.617	3,043
2022-03-03	32.490	32.490	31.060	31.070	26.617	17,189
2022-03-02	31.500	31.500	31.500	31.500	26.985	7,149
2022-03-01	31.500	31.650	31.500	31.650	27.113	3,000
2022-02-28	31.060	31.090	31.000	31.000	26.557	4,810
2022-02-25	32.000	32.000	32.000	32.000	27.071	0
2022-02-24	32.300	32.300	32.000	32.000	27.071	6,282
2022-02-23	32.200	32.200	32.200	32.200	27.240	0
2022-02-22	32.200	32.200	32.200	32.200	27.240	1,000
2022-02-21	32.400	32.500	32.000	32.500	27.494	10,500
2022-02-18	32.400	32.400	32.000	32.000	27.071	1,000
2022-02-17	32.200	32.300	32.200	32.300	27.324	2,500
2022-02-16	32.100	32.200	32.000	32.000	27.071	2,142
2022-02-15	31.800	32.050	31.800	32.050	27.113	6,117
2022-02-14	32.000	32.000	31.740	31.740	26.851	4,304
2022-02-11	32.000	32.000	32.000	32.000	27.071	327
2022-02-10	31.510	32.000	31.510	32.000	27.071	9,703
2022-02-09	31.430	31.430	31.420	31.430	26.588	11,001
2022-02-08	31.430	31.550	31.430	31.430	26.588	1,180
2022-02-07	31.430	31.430	31.430	31.430	26.588	1,315
2022-02-04	31.450	31.450	31.430	31.440	26.597	3,590
2022-02-03	31.500	31.500	31.500	31.500	26.648	793
2022-02-02	31.430	31.500	31.420	31.500	26.648	1,786
2022-02-01	30.520	30.600	30.510	30.600	25.886	4,445
2022-01-31	30.410	30.510	30.410	30.510	25.810	3,508
2022-01-28	30.330	30.400	30.310	30.320	25.649	2,205
2022-01-27	30.830	30.830	30.500	30.500	25.802	3,328
2022-01-25	31.480	31.500	30.900	30.900	26.140	14,021
2022-01-24	31.510	31.560	31.460	31.480	26.631	8,075

← NewerPage 20 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.