Carlton Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	33.500	33.540	33.500	33.500	31.816	4,792
2025-05-20	33.490	33.500	33.490	33.500	31.816	6,523
2025-05-19	33.000	33.000	33.000	33.000	31.341	5,500
2025-05-16	32.600	32.990	32.500	32.990	31.332	7,650
2025-05-15	32.970	32.970	32.500	32.500	30.866	13,747
2025-05-14	32.800	33.100	32.800	32.910	31.256	3,872
2025-05-13	32.600	32.730	32.600	32.650	31.009	659
2025-05-12	32.800	32.800	32.700	32.700	31.056	1,020
2025-05-09	32.500	32.800	32.500	32.800	31.151	2,052
2025-05-08	32.500	32.500	32.090	32.090	30.477	205
2025-05-07	32.700	32.700	32.050	32.050	30.439	35
2025-05-06	32.020	33.000	32.020	32.800	31.151	2,194
2025-05-05	32.400	32.400	32.400	32.400	30.771	0
2025-05-02	32.400	32.400	32.400	32.400	30.771	1,801
2025-05-01	31.800	32.000	31.800	32.000	30.391	1,795
2025-04-30	32.020	32.020	31.650	31.650	30.059	4,500
2025-04-29	31.310	32.020	31.310	32.020	30.410	5,621
2025-04-28	31.300	31.500	31.300	31.300	29.726	3,407
2025-04-24	30.900	30.900	30.900	30.900	29.347	2,000
2025-04-23	30.700	30.700	30.700	30.700	29.157	4,789
2025-04-22	30.700	30.700	30.700	30.700	29.157	603
2025-04-17	31.220	31.220	30.700	30.700	29.157	397
2025-04-16	30.920	30.920	30.920	30.920	29.366	0
2025-04-15	30.920	30.920	30.920	30.920	29.366	0
2025-04-14	30.900	31.300	30.900	30.920	29.366	1,742
2025-04-11	30.750	30.750	30.750	30.750	29.204	0
2025-04-10	30.400	30.750	30.400	30.750	29.204	5,840
2025-04-09	30.400	30.400	30.400	30.400	28.872	0
2025-04-08	29.990	30.400	29.800	30.400	28.872	3,590
2025-04-07	30.290	30.290	29.750	29.850	28.349	1,650
2025-04-04	30.950	30.950	30.860	30.860	29.309	1,008
2025-04-03	31.150	31.150	31.000	31.000	29.442	2,717
2025-04-02	31.500	31.500	31.500	31.500	29.916	0
2025-04-01	31.500	31.500	31.500	31.500	29.916	0
2025-03-31	31.450	31.500	31.390	31.500	29.916	1,576
2025-03-28	31.570	31.570	31.400	31.400	29.821	2,268
2025-03-27	31.410	31.500	31.410	31.500	29.916	251
2025-03-26	31.390	31.400	31.390	31.400	29.821	2,807
2025-03-25	31.400	31.400	31.040	31.390	29.812	627
2025-03-24	31.400	31.400	31.400	31.400	29.821	164
2025-03-21	30.930	30.930	30.930	30.930	29.375	66
2025-03-20	31.000	31.000	30.830	30.830	29.280	19,180
2025-03-19	31.050	31.050	31.050	31.050	29.489	270
2025-03-18	31.000	31.000	30.600	30.600	29.062	717
2025-03-17	30.910	31.010	30.900	30.900	29.347	10,083
2025-03-14	30.510	30.920	30.510	30.920	29.366	343
2025-03-13	30.510	30.510	30.350	30.510	28.976	5,043
2025-03-12	30.600	30.890	30.450	30.890	29.337	7,994
2025-03-11	30.480	30.480	30.300	30.440	28.910	12,784
2025-03-10	30.950	30.950	30.110	30.280	28.758	4,310
2025-03-07	31.100	31.100	30.820	30.820	29.271	6,385
2025-03-06	31.590	31.590	31.100	31.100	29.537	530
2025-03-05	31.510	31.510	31.000	31.040	29.480	6,284
2025-03-04	31.930	31.930	31.500	31.500	29.916	720
2025-03-03	32.000	32.000	31.930	31.930	30.325	2,636
2025-02-28	32.000	32.000	32.000	32.000	30.391	1,673
2025-02-27	32.500	32.500	32.500	32.500	30.439	1,000
2025-02-26	32.800	32.830	32.800	32.830	30.748	14,591
2025-02-25	32.870	33.000	32.530	32.530	30.467	3,551
2025-02-24	32.420	32.500	32.420	32.500	30.439	53,459

← NewerPage 7 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.