Carlton Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	37.530	37.600	37.010	37.050	35.187	3,648
2025-08-13	37.300	37.300	37.150	37.150	35.282	84
2025-08-12	37.850	37.900	37.100	37.100	35.235	8,960
2025-08-11	37.880	37.900	37.830	37.900	35.995	1,671
2025-08-08	37.490	37.490	37.490	37.490	35.605	1,589
2025-08-07	37.500	37.500	37.000	37.490	35.605	2,094
2025-08-06	37.500	37.740	37.500	37.500	35.615	1,511
2025-08-05	37.250	37.320	37.100	37.100	35.235	818
2025-08-04	37.250	37.400	36.950	36.950	35.092	2,195
2025-08-01	37.020	37.020	36.960	36.960	35.102	70
2025-07-31	37.400	37.400	36.950	36.950	35.092	27
2025-07-30	36.950	36.950	36.950	36.950	35.092	0
2025-07-29	36.950	36.950	36.950	36.950	35.092	135
2025-07-28	37.400	37.400	36.950	36.950	35.092	513
2025-07-25	37.270	37.500	37.200	37.500	35.615	267
2025-07-24	37.200	37.200	37.200	37.200	35.330	0
2025-07-23	37.790	37.790	37.200	37.200	35.330	680
2025-07-22	36.750	36.750	36.750	36.750	34.902	0
2025-07-21	36.620	36.760	36.620	36.750	34.902	871
2025-07-18	37.670	37.950	37.670	37.880	35.976	2,443
2025-07-17	37.490	37.500	37.490	37.500	35.615	998
2025-07-16	37.500	37.500	36.560	36.560	34.722	5,210
2025-07-15	37.500	37.500	37.500	37.500	35.615	351
2025-07-14	36.850	37.300	36.850	37.300	35.425	1,015
2025-07-11	36.850	36.850	36.850	36.850	34.997	4,570
2025-07-10	36.500	36.580	36.500	36.580	34.741	989
2025-07-09	36.150	36.150	36.150	36.150	34.333	70
2025-07-08	36.200	36.200	36.150	36.150	34.333	4,828
2025-07-07	36.400	36.400	36.100	36.100	34.285	7,479
2025-07-04	36.450	36.580	36.400	36.580	34.741	3,172
2025-07-03	36.350	36.350	36.350	36.350	34.523	159
2025-07-02	36.200	36.400	36.200	36.300	34.475	5,133
2025-07-01	36.200	36.200	35.850	35.850	34.048	4,506
2025-06-30	36.210	36.210	36.200	36.200	34.380	3,153
2025-06-27	36.100	36.100	36.100	36.100	34.285	0
2025-06-26	36.100	36.100	36.000	36.100	34.285	7,515
2025-06-25	36.500	36.500	36.100	36.100	34.285	5,166
2025-06-24	36.480	36.600	36.000	36.000	34.190	4,358
2025-06-23	35.560	35.600	35.560	35.600	33.810	2,266
2025-06-20	35.600	35.600	35.550	35.550	33.763	333
2025-06-19	35.500	35.550	35.500	35.550	33.763	2,129
2025-06-18	35.500	35.500	35.060	35.060	33.297	560
2025-06-17	35.960	35.960	35.500	35.500	33.715	1,958
2025-06-16	35.610	36.000	35.600	35.850	34.048	674
2025-06-13	35.750	35.750	35.520	35.560	33.772	2,150
2025-06-12	35.750	35.750	35.700	35.700	33.905	3,277
2025-06-11	36.020	36.020	35.300	35.350	33.573	13,692
2025-06-10	36.000	36.000	35.200	36.000	34.190	3,242
2025-06-06	35.900	36.000	35.900	36.000	34.190	2,000
2025-06-05	35.570	35.570	35.490	35.500	33.715	1,517
2025-06-04	35.000	35.540	35.000	35.540	33.753	11,659
2025-06-03	34.020	34.900	34.020	34.900	33.145	2,946
2025-06-02	34.980	34.980	34.010	34.010	32.300	257
2025-05-30	33.970	35.000	33.970	35.000	33.240	2,871
2025-05-29	33.870	33.870	33.870	33.870	32.167	901
2025-05-28	34.000	34.000	33.910	33.910	32.205	1,774
2025-05-27	33.500	33.500	33.500	33.500	31.816	0
2025-05-26	33.500	33.500	33.500	33.500	31.816	0
2025-05-23	33.500	33.500	33.500	33.500	31.816	0
2025-05-22	33.500	33.500	33.500	33.500	31.816	0

← NewerPage 6 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.