Carlton Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	34.230	34.230	34.230	34.230	33.556	25
2026-04-29	34.250	34.300	34.250	34.300	33.624	323
2026-04-28	33.800	33.950	33.760	33.760	33.095	2,111
2026-04-27	34.500	34.500	34.500	34.500	33.820	87
2026-04-24	34.600	34.600	33.760	33.800	33.134	3,134
2026-04-23	35.000	35.000	34.600	34.600	33.918	2,101
2026-04-22	34.910	34.910	34.750	34.750	34.065	1,373
2026-04-21	34.900	34.900	34.900	34.900	34.212	143
2026-04-20	34.700	34.700	34.600	34.700	34.016	3,062
2026-04-17	33.500	33.500	33.500	33.500	32.840	0
2026-04-16	33.500	33.500	33.500	33.500	32.840	0
2026-04-15	33.500	33.500	33.500	33.500	32.840	2,685
2026-04-14	35.900	35.900	35.450	35.900	35.193	589
2026-04-13	35.000	35.000	34.900	34.900	34.212	834
2026-04-10	36.000	36.000	35.000	35.000	34.310	1,346
2026-04-09	36.000	36.000	36.000	36.000	35.291	871
2026-04-08	34.800	36.000	34.800	36.000	35.291	1,031
2026-04-07	35.020	35.020	35.020	35.020	34.330	0
2026-04-02	35.000	35.020	34.970	35.020	34.330	208
2026-04-01	35.000	35.000	35.000	35.000	34.310	0
2026-03-31	35.000	35.000	34.990	35.000	34.310	223
2026-03-30	35.000	35.000	35.000	35.000	34.310	142
2026-03-27	35.000	35.000	35.000	35.000	34.310	0
2026-03-26	35.000	35.100	35.000	35.000	34.310	302
2026-03-25	35.500	35.500	35.500	35.500	34.801	986
2026-03-24	35.210	35.500	35.000	35.500	34.801	3,963
2026-03-23	35.260	35.260	35.210	35.210	34.516	5,628
2026-03-20	35.900	35.900	35.900	35.900	35.193	0
2026-03-19	36.500	36.500	35.900	35.900	35.193	140
2026-03-18	36.000	36.000	36.000	36.000	35.291	0
2026-03-17	36.000	36.000	36.000	36.000	35.291	0
2026-03-16	36.500	36.500	35.900	36.000	35.291	5,516
2026-03-13	36.500	36.500	36.500	36.500	35.781	448
2026-03-12	36.500	36.500	36.500	36.500	35.781	144
2026-03-11	37.000	37.300	37.000	37.000	36.271	255
2026-03-10	36.000	36.000	36.000	36.000	35.291	0
2026-03-09	36.750	36.750	35.700	36.000	35.291	11,516
2026-03-06	36.750	36.750	36.750	36.750	36.026	0
2026-03-05	36.750	36.750	36.750	36.750	36.026	415
2026-03-04	36.500	36.650	36.500	36.650	35.928	2,170
2026-03-03	37.000	37.000	37.000	37.000	36.271	0
2026-03-02	37.000	37.000	37.000	37.000	36.271	2,048
2026-02-27	37.710	37.710	37.000	37.000	36.271	1,988
2026-02-26	37.500	37.500	37.470	37.500	36.300	791
2026-02-25	36.920	37.220	36.920	36.920	35.739	282
2026-02-24	37.500	37.500	36.920	36.920	35.739	233
2026-02-23	37.220	37.880	37.220	37.880	36.668	2,545
2026-02-20	37.220	37.220	37.220	37.220	36.029	26
2026-02-19	36.120	36.120	36.030	36.120	34.965	2,288
2026-02-18	36.000	36.000	36.000	36.000	34.848	376
2026-02-17	36.000	36.000	36.000	36.000	34.848	0
2026-02-16	35.740	36.000	35.700	36.000	34.848	3,274
2026-02-13	35.740	35.740	35.490	35.600	34.461	23,704
2026-02-12	35.000	35.000	35.000	35.000	33.880	0
2026-02-11	35.000	35.000	35.000	35.000	33.880	975
2026-02-10	34.920	34.920	34.700	34.700	33.590	304
2026-02-09	35.000	35.000	34.050	34.050	32.961	2,731
2026-02-06	35.000	35.000	34.990	35.000	33.880	767
2026-02-05	34.900	35.300	34.900	35.150	34.026	3,410
2026-02-04	34.800	34.800	34.500	34.500	33.396	891

← NewerPage 3 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.