Carlton Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	36.000	36.000	36.000	36.000	34.848	428
2025-11-05	35.930	35.980	35.500	35.980	34.829	2,186
2025-11-04	35.500	35.500	35.500	35.500	34.364	0
2025-11-03	35.550	35.550	35.500	35.500	34.364	39
2025-10-31	35.500	35.500	35.280	35.280	34.151	1,116
2025-10-30	35.200	35.850	35.200	35.770	34.626	1,436
2025-10-29	35.000	35.000	35.000	35.000	33.880	657
2025-10-28	34.900	34.950	34.900	34.950	33.832	4,277
2025-10-27	34.750	35.000	34.750	34.900	33.784	6,762
2025-10-24	34.350	34.750	34.350	34.750	33.638	9,926
2025-10-23	34.250	34.300	34.250	34.300	33.203	5,464
2025-10-22	34.050	34.250	34.050	34.250	33.154	782
2025-10-21	34.000	34.000	34.000	34.000	32.912	0
2025-10-20	34.000	34.000	34.000	34.000	32.912	270
2025-10-17	34.240	34.240	34.000	34.000	32.912	4,192
2025-10-16	34.200	34.250	34.050	34.240	33.145	2,517
2025-10-15	34.500	34.500	34.250	34.250	33.154	3,218
2025-10-14	34.500	34.500	34.500	34.500	33.396	354
2025-10-13	33.870	33.950	33.870	33.950	32.864	319
2025-10-10	34.700	34.700	34.500	34.500	33.396	10,204
2025-10-09	34.800	34.800	34.640	34.700	33.590	6,452
2025-10-08	34.800	34.800	34.700	34.700	33.590	5,115
2025-10-07	35.250	35.250	34.800	34.800	33.687	2,895
2025-10-06	35.000	35.000	35.000	35.000	33.880	1,129
2025-10-03	35.000	35.000	34.950	35.000	33.880	2,990
2025-10-02	34.800	35.250	34.800	35.000	33.880	5,317
2025-10-01	34.900	35.000	34.800	34.800	33.687	1,538
2025-09-30	34.900	34.900	34.900	34.900	33.784	1,831
2025-09-29	34.880	34.880	34.880	34.880	33.764	0
2025-09-26	35.050	35.050	34.850	34.880	33.764	22,577
2025-09-25	35.050	35.050	35.050	35.050	33.929	1,985
2025-09-24	34.900	35.050	34.900	35.050	33.929	7,340
2025-09-23	35.050	35.050	34.900	35.050	33.929	3,561
2025-09-22	35.030	35.030	35.030	35.030	33.909	597
2025-09-19	35.250	35.250	35.250	35.250	34.122	0
2025-09-18	35.250	35.250	35.200	35.250	34.122	2,994
2025-09-17	35.250	35.260	35.250	35.250	34.122	306
2025-09-16	35.100	35.200	35.100	35.200	34.074	155
2025-09-15	35.250	35.250	35.250	35.250	34.122	128
2025-09-12	35.080	35.250	35.080	35.250	34.122	453
2025-09-11	35.270	35.270	35.030	35.050	33.929	15,190
2025-09-10	35.030	35.030	35.030	35.030	33.909	0
2025-09-09	35.030	35.030	35.030	35.030	33.909	0
2025-09-08	35.150	35.150	35.030	35.030	33.909	992
2025-09-05	35.500	35.500	35.200	35.200	34.074	3,978
2025-09-04	35.400	35.400	35.400	35.400	34.268	501
2025-09-03	35.100	35.100	35.030	35.100	33.977	4,661
2025-09-02	35.600	35.600	35.500	35.550	34.413	5,500
2025-09-01	35.900	35.900	35.900	35.900	34.752	1
2025-08-29	35.980	36.000	35.900	36.000	34.848	8,503
2025-08-28	36.630	36.630	36.000	36.000	34.190	9,030
2025-08-27	36.900	36.900	36.700	36.700	34.855	1,772
2025-08-26	37.100	37.130	36.500	36.700	34.855	9,612
2025-08-25	38.050	38.050	37.500	37.520	35.634	10,431
2025-08-22	38.400	38.400	38.050	38.050	36.137	143
2025-08-21	38.550	38.550	38.400	38.400	36.470	393
2025-08-20	38.000	38.000	38.000	38.000	36.090	0
2025-08-19	37.840	38.000	37.840	38.000	36.090	5,503
2025-08-18	37.490	37.700	37.490	37.700	35.805	3,602
2025-08-15	37.490	37.520	37.490	37.520	35.634	626

← NewerPage 5 of 22 · 1,268 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.