Carlton Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	30.660	30.660	30.480	30.500	28.566	3,843
2024-11-22	30.300	30.650	30.040	30.650	28.706	18,053
2024-11-21	30.300	30.300	30.300	30.300	28.378	1,090
2024-11-20	30.650	30.650	30.650	30.650	28.706	0
2024-11-19	30.500	30.650	30.500	30.650	28.706	1,142
2024-11-18	30.150	30.500	30.000	30.500	28.566	4,400
2024-11-15	30.100	30.860	30.100	30.860	28.903	6,896
2024-11-14	30.100	30.100	30.000	30.000	28.097	33
2024-11-13	30.000	30.000	30.000	30.000	28.097	10
2024-11-12	30.100	30.100	29.990	29.990	28.088	357
2024-11-11	30.620	30.620	30.100	30.100	28.191	884
2024-11-08	30.320	30.500	30.320	30.500	28.566	3,157
2024-11-07	30.060	30.200	30.050	30.200	28.285	233
2024-11-06	30.200	30.320	30.000	30.050	28.144	8,649
2024-11-05	30.360	30.360	30.360	30.360	28.434	0
2024-11-04	30.360	30.360	30.360	30.360	28.434	1,000
2024-11-01	30.300	30.300	30.300	30.300	28.378	1,165
2024-10-31	30.120	30.120	30.000	30.000	28.097	2,001
2024-10-30	30.150	30.150	30.120	30.120	28.210	1,000
2024-10-29	30.100	30.150	30.100	30.150	28.238	600
2024-10-28	30.100	30.100	30.100	30.100	28.191	0
2024-10-25	30.100	30.100	29.970	30.100	28.191	5,358
2024-10-24	29.970	29.980	29.970	29.970	28.069	1,050
2024-10-23	30.250	30.250	30.250	30.250	28.331	0
2024-10-22	30.250	30.250	30.250	30.250	28.331	0
2024-10-21	30.100	30.440	30.100	30.250	28.331	2,842
2024-10-18	30.000	30.000	30.000	30.000	28.097	3,000
2024-10-17	29.950	30.000	29.950	30.000	28.097	1,933
2024-10-16	30.000	30.290	29.920	30.290	28.369	2,881
2024-10-15	29.970	29.970	29.970	29.970	28.069	0
2024-10-14	30.200	30.300	29.970	29.970	28.069	1,860
2024-10-11	30.100	30.100	30.000	30.000	28.097	2,134
2024-10-10	29.950	30.000	29.510	30.000	28.097	6,312
2024-10-09	30.030	30.030	29.900	29.950	28.050	1,601
2024-10-08	30.000	30.000	30.000	30.000	28.097	150
2024-10-07	30.000	30.000	30.000	30.000	28.097	362
2024-10-04	29.940	29.960	29.900	29.960	28.060	6,062
2024-10-03	29.980	29.980	29.980	29.980	28.079	0
2024-10-02	29.700	29.980	29.630	29.980	28.079	2,797
2024-10-01	29.980	29.980	29.980	29.980	28.079	1,880
2024-09-30	29.780	29.800	29.780	29.800	27.910	990
2024-09-27	29.600	29.810	29.600	29.800	27.910	74
2024-09-26	29.980	29.980	29.600	29.600	27.723	669
2024-09-25	29.550	29.990	29.550	29.980	28.079	3,174
2024-09-24	29.510	29.510	29.510	29.510	27.638	0
2024-09-23	29.620	29.800	29.510	29.510	27.638	1,007
2024-09-20	30.000	30.000	29.900	30.000	28.097	733
2024-09-19	29.600	29.600	29.600	29.600	27.723	23
2024-09-18	29.800	29.800	29.550	29.550	27.676	16,570
2024-09-17	29.990	30.000	29.760	29.760	27.873	2,850
2024-09-16	29.640	29.990	29.550	29.700	27.816	8,203
2024-09-13	29.700	29.700	29.700	29.700	27.816	0
2024-09-12	29.700	29.700	29.700	29.700	27.816	33
2024-09-11	29.330	29.800	29.330	29.800	27.910	1,319
2024-09-10	30.100	30.100	30.100	30.100	28.191	0
2024-09-09	30.110	30.110	30.100	30.100	28.191	214
2024-09-06	30.100	30.100	30.100	30.100	28.191	2
2024-09-05	30.200	30.200	30.100	30.100	28.191	400
2024-09-04	30.400	30.400	30.400	30.400	28.472	0
2024-09-03	30.400	30.400	30.400	30.400	28.472	0

← NewerPage 9 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.