Carlton Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	34.700	34.700	34.700	34.700	33.590	2,300
2026-02-02	34.590	35.270	34.590	35.270	34.142	574
2026-01-30	34.590	34.600	34.590	34.600	33.493	2,425
2026-01-29	34.610	34.620	34.590	34.590	33.484	1,556
2026-01-28	34.800	34.800	34.800	34.800	33.687	172
2026-01-27	34.800	34.800	34.800	34.800	33.687	4,100
2026-01-23	35.270	35.550	35.270	35.550	34.413	470
2026-01-22	35.700	35.700	35.300	35.300	34.171	1,099
2026-01-21	35.000	35.700	35.000	35.700	34.558	2,046
2026-01-20	34.800	34.800	34.800	34.800	33.687	412
2026-01-19	34.800	34.800	34.800	34.800	33.687	1,489
2026-01-16	34.800	35.000	34.800	35.000	33.880	623
2026-01-15	34.850	34.850	34.800	34.800	33.687	162
2026-01-14	35.000	35.000	35.000	35.000	33.880	0
2026-01-13	34.800	35.000	34.800	35.000	33.880	3,982
2026-01-12	34.800	34.800	34.800	34.800	33.687	0
2026-01-09	34.800	34.800	34.800	34.800	33.687	4
2026-01-08	34.590	34.590	34.590	34.590	33.484	0
2026-01-07	34.320	34.590	34.320	34.590	33.484	242
2026-01-06	34.570	34.570	34.310	34.310	33.212	817
2026-01-05	34.600	34.600	34.580	34.580	33.474	241
2026-01-02	34.600	34.600	34.600	34.600	33.493	276
2025-12-31	34.580	34.580	34.580	34.580	33.474	0
2025-12-30	34.580	34.580	34.580	34.580	33.474	0
2025-12-29	34.570	34.580	34.570	34.580	33.474	1,764
2025-12-24	34.600	34.600	34.570	34.570	33.464	1,090
2025-12-23	35.000	35.000	35.000	35.000	33.880	200
2025-12-22	34.950	35.000	34.950	35.000	33.880	1,534
2025-12-19	34.500	34.510	34.500	34.510	33.406	332
2025-12-18	34.290	34.290	34.290	34.290	33.193	0
2025-12-17	34.750	34.750	34.260	34.290	33.193	2,379
2025-12-16	35.200	35.200	35.200	35.200	34.074	0
2025-12-15	34.750	35.200	34.750	35.200	34.074	523
2025-12-12	34.750	35.350	34.750	35.350	34.219	3,074
2025-12-11	34.600	34.600	34.600	34.600	33.493	0
2025-12-10	34.600	34.600	34.600	34.600	33.493	0
2025-12-09	34.600	34.600	34.600	34.600	33.493	635
2025-12-08	34.670	34.670	34.600	34.600	33.493	1,004
2025-12-05	34.240	34.240	34.240	34.240	33.145	303
2025-12-04	34.240	34.240	34.240	34.240	33.145	251
2025-12-03	34.500	34.500	34.500	34.500	33.396	0
2025-12-02	34.500	34.500	34.500	34.500	33.396	2,982
2025-12-01	34.220	34.240	34.220	34.240	33.145	686
2025-11-28	34.470	34.500	34.470	34.500	33.396	464,203
2025-11-27	33.950	33.950	33.950	33.950	32.864	0
2025-11-26	34.250	34.250	33.950	33.950	32.864	7,027
2025-11-25	34.280	34.280	34.200	34.200	33.106	2,416
2025-11-24	34.200	34.210	34.200	34.210	33.116	781
2025-11-21	34.300	34.300	34.070	34.100	33.009	3,436
2025-11-20	34.770	34.770	34.680	34.680	33.571	7
2025-11-19	34.860	34.860	34.860	34.860	33.745	0
2025-11-18	35.250	35.250	34.860	34.860	33.745	1,080
2025-11-17	35.100	35.500	35.100	35.500	34.364	985
2025-11-14	35.350	35.350	35.040	35.100	33.977	431
2025-11-13	35.500	35.500	35.350	35.350	34.219	1,015
2025-11-12	35.490	35.490	35.490	35.490	34.355	0
2025-11-11	35.510	35.510	35.490	35.490	34.355	940
2025-11-10	35.320	35.320	35.320	35.320	34.190	16
2025-11-07	35.990	35.990	35.300	35.300	34.171	210
2025-11-06	36.000	36.000	36.000	36.000	34.848	428

← NewerPage 4 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.