Carlton Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	32.000	32.000	31.500	31.500	29.502	9,137
2025-02-20	31.900	32.040	31.900	32.000	29.970	1,711
2025-02-19	32.440	32.440	32.440	32.440	30.383	0
2025-02-18	32.300	32.440	32.300	32.440	30.383	4,436
2025-02-17	32.400	32.450	32.300	32.300	30.251	1,355
2025-02-14	31.700	31.860	31.700	31.860	29.839	1,070
2025-02-13	31.760	31.760	31.760	31.760	29.746	40
2025-02-12	31.370	31.850	31.370	31.850	29.830	2,609
2025-02-11	31.000	31.000	31.000	31.000	29.034	600
2025-02-10	30.820	30.820	30.820	30.820	28.865	600
2025-02-07	30.700	30.710	30.700	30.700	28.753	2,543
2025-02-06	31.000	31.000	30.610	30.610	28.669	3,799
2025-02-05	30.630	31.000	30.600	31.000	29.034	5,231
2025-02-04	30.730	30.750	30.600	30.600	28.659	15,488
2025-02-03	31.350	31.350	30.730	30.730	28.781	3,018
2025-01-31	30.910	30.910	30.870	30.870	28.912	2,000
2025-01-30	30.850	30.900	30.850	30.900	28.940	6,438
2025-01-29	30.850	30.850	30.850	30.850	28.893	11,087
2025-01-28	31.000	31.000	30.800	30.800	28.847	3,841
2025-01-24	31.000	31.250	31.000	31.000	29.034	1,979
2025-01-23	31.250	31.250	31.250	31.250	29.268	300
2025-01-22	31.250	31.250	31.250	31.250	29.268	20
2025-01-21	30.980	31.000	30.700	31.000	29.034	5,073
2025-01-20	30.690	30.800	30.690	30.800	28.847	2,118
2025-01-17	30.510	30.520	30.500	30.500	28.566	529
2025-01-16	30.170	30.500	30.170	30.500	28.566	434
2025-01-15	30.180	30.180	30.170	30.170	28.257	513
2025-01-14	30.180	30.200	30.150	30.150	28.238	1,085
2025-01-13	30.180	30.180	30.170	30.170	28.257	330
2025-01-10	30.620	30.720	30.620	30.620	28.678	1,136
2025-01-09	30.800	30.800	30.690	30.690	28.744	560
2025-01-08	30.600	30.800	30.600	30.800	28.847	3,090
2025-01-07	30.750	30.750	30.160	30.600	28.659	7,538
2025-01-06	30.500	30.600	30.490	30.600	28.659	966
2025-01-03	30.210	30.210	30.210	30.210	28.294	73
2025-01-02	30.150	30.150	30.150	30.150	28.238	0
2024-12-31	30.150	30.150	30.150	30.150	28.238	0
2024-12-30	30.150	30.150	30.150	30.150	28.238	350
2024-12-27	30.860	30.880	30.860	30.880	28.922	1,041
2024-12-24	30.150	30.150	30.150	30.150	28.238	0
2024-12-23	30.120	30.150	30.120	30.150	28.238	355
2024-12-20	30.190	30.300	30.120	30.120	28.210	2,916
2024-12-19	30.610	30.610	30.140	30.160	28.247	905
2024-12-18	30.920	30.920	30.920	30.920	28.959	13,900
2024-12-17	30.900	30.900	30.900	30.900	28.940	0
2024-12-16	30.760	30.900	30.750	30.900	28.940	2,755
2024-12-13	30.820	30.820	30.800	30.800	28.847	2,045
2024-12-12	31.000	31.000	31.000	31.000	29.034	0
2024-12-11	30.800	31.000	30.800	31.000	29.034	1,504
2024-12-10	30.900	30.900	30.750	30.750	28.800	1,250
2024-12-09	30.750	30.750	30.750	30.750	28.800	0
2024-12-06	30.750	30.750	30.750	30.750	28.800	0
2024-12-05	30.750	30.750	30.750	30.750	28.800	32
2024-12-04	30.750	30.750	30.500	30.750	28.800	478
2024-12-03	31.000	31.000	30.700	30.700	28.753	313
2024-12-02	30.750	31.000	30.750	31.000	29.034	1,070
2024-11-29	30.700	30.700	30.700	30.700	28.753	2,488
2024-11-28	30.650	30.700	30.650	30.700	28.753	2,267
2024-11-27	30.650	30.650	30.650	30.650	28.706	5,480
2024-11-26	30.500	30.890	30.250	30.890	28.931	5,613

← NewerPage 8 of 22 · 1,265 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.