Carlton Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	31.820	31.820	31.820	31.820	26.918	1,793
2022-01-20	32.000	32.000	31.800	31.800	26.901	809
2022-01-19	32.010	32.010	32.000	32.000	27.071	2,777
2022-01-18	32.100	32.100	32.050	32.050	27.113	2,156
2022-01-17	32.000	32.010	32.000	32.010	27.079	1,595
2022-01-14	31.500	32.000	31.500	32.000	27.071	4,727
2022-01-13	31.800	31.800	31.410	31.500	26.648	582
2022-01-12	31.700	31.800	31.700	31.800	26.901	14,947
2022-01-11	31.350	31.350	31.320	31.320	26.495	282
2022-01-10	31.820	31.900	31.730	31.730	26.842	740
2022-01-07	32.180	32.250	32.180	32.250	27.282	391
2022-01-06	32.290	32.290	32.000	32.280	27.307	1,082
2022-01-05	32.230	32.270	32.010	32.220	27.257	1,176
2022-01-04	31.960	32.290	31.960	32.290	27.316	2,687
2021-12-31	31.510	31.510	31.510	31.510	26.656	275
2021-12-30	31.590	31.980	31.590	31.980	27.054	1,500
2021-12-29	31.810	31.810	31.310	31.400	26.563	7,910
2021-12-24	31.750	32.140	31.750	32.140	27.189	750
2021-12-23	31.990	31.990	31.990	31.990	27.062	0
2021-12-22	32.010	32.010	31.500	31.990	27.062	7,943
2021-12-21	32.090	32.260	32.010	32.260	27.291	527
2021-12-20	32.030	32.030	32.020	32.020	27.087	2,101
2021-12-17	32.060	32.090	32.060	32.090	27.147	1,830
2021-12-16	32.240	32.240	32.020	32.020	27.087	850
2021-12-15	32.250	32.250	32.250	32.250	27.282	0
2021-12-14	32.250	32.250	32.250	32.250	27.282	762
2021-12-13	32.370	32.400	32.370	32.400	27.409	155
2021-12-10	32.350	32.350	32.300	32.300	27.324	2,009
2021-12-09	32.360	32.390	32.020	32.350	27.367	2,718
2021-12-08	32.030	32.390	32.020	32.020	27.087	1,004
2021-12-07	31.870	32.050	31.660	32.050	27.113	3,706
2021-12-06	32.000	32.000	31.520	31.730	26.842	1,782
2021-12-03	32.020	32.270	32.000	32.010	27.079	1,919
2021-12-02	32.290	32.300	32.010	32.010	27.079	3,602
2021-12-01	32.360	32.360	32.360	32.360	27.375	46
2021-11-30	32.790	32.790	32.750	32.750	27.705	2,108
2021-11-29	33.150	33.150	33.150	33.150	28.043	0
2021-11-26	33.210	33.250	33.150	33.150	28.043	80
2021-11-25	33.200	33.310	32.930	33.310	28.179	2,493
2021-11-24	33.000	33.000	33.000	33.000	27.917	2
2021-11-23	33.180	33.330	33.000	33.330	28.196	1,828
2021-11-22	33.000	33.180	33.000	33.180	28.069	457
2021-11-19	33.000	33.100	32.900	33.000	27.917	3,315
2021-11-18	32.870	33.180	32.870	33.180	28.069	1,138
2021-11-17	33.000	33.170	33.000	33.170	28.060	3,746
2021-11-16	32.880	32.880	32.770	32.780	27.730	1,750
2021-11-15	33.190	33.220	33.190	33.220	28.103	47
2021-11-12	32.860	33.300	32.860	33.000	27.917	1,347
2021-11-11	33.200	33.200	32.860	33.000	27.917	1,140
2021-11-10	33.240	33.240	33.160	33.200	28.086	256
2021-11-09	33.100	33.200	32.800	32.800	27.747	2,424
2021-11-08	33.000	33.210	32.910	33.210	28.094	1,291
2021-11-05	33.300	33.450	32.800	32.800	27.747	7,450
2021-11-04	33.800	33.800	33.300	33.300	28.170	634
2021-11-03	33.750	33.750	33.230	33.400	28.255	1,654
2021-11-02	33.100	33.330	33.100	33.330	28.196	1,885
2021-11-01	32.750	32.770	32.640	32.760	27.713	3,032
2021-10-29	33.100	33.100	32.700	32.700	27.663	1,002
2021-10-28	32.800	33.100	32.600	32.810	27.756	893
2021-10-27	32.650	32.840	32.560	32.800	27.747	6,881

← NewerPage 21 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.