Carlton Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-09-02	30.400	30.400	30.400	30.400	28.472	1,000
2024-08-30	30.700	30.700	30.700	30.700	28.753	0
2024-08-29	30.800	30.800	30.600	30.700	28.163	4,437
2024-08-28	30.680	30.780	30.600	30.700	28.163	11,326
2024-08-27	30.750	30.760	30.750	30.760	28.218	1,540
2024-08-26	30.800	30.910	30.600	30.600	28.071	8,751
2024-08-23	30.650	30.700	30.600	30.700	28.163	1,863
2024-08-22	30.550	30.600	30.550	30.600	28.071	1,872
2024-08-21	30.510	30.550	30.500	30.550	28.025	1,741
2024-08-20	30.500	30.500	30.500	30.500	27.979	500
2024-08-19	30.350	30.450	30.300	30.450	27.934	985
2024-08-16	30.000	30.200	29.770	30.200	27.704	5,120
2024-08-15	29.990	29.990	29.990	29.990	27.512	0
2024-08-14	29.890	29.990	29.890	29.990	27.512	1,668
2024-08-13	29.640	29.890	29.590	29.590	27.145	1,220
2024-08-12	29.990	29.990	29.560	29.570	27.126	495
2024-08-09	29.720	29.990	29.510	29.990	27.512	1,430
2024-08-08	29.600	29.620	29.480	29.480	27.044	5,614
2024-08-07	29.900	30.000	29.710	29.900	27.429	2,813
2024-08-06	29.710	29.900	29.710	29.710	27.255	4,750
2024-08-05	30.020	30.030	29.750	29.750	27.291	5,472
2024-08-02	30.520	30.520	30.050	30.050	27.567	1,072
2024-08-01	30.850	30.850	30.520	30.520	27.998	2,316
2024-07-31	30.480	30.850	30.480	30.850	28.300	1,596
2024-07-30	30.480	30.480	30.480	30.480	27.961	0
2024-07-29	29.980	30.750	29.980	30.480	27.961	10,704
2024-07-26	29.980	29.980	29.980	29.980	27.502	247
2024-07-25	29.800	29.800	29.760	29.760	27.301	2,235
2024-07-24	29.990	29.990	29.990	29.990	27.512	363
2024-07-23	29.850	29.990	29.770	29.990	27.512	2,506
2024-07-22	30.070	30.070	30.050	30.050	27.567	31
2024-07-19	29.930	30.120	29.930	30.090	27.603	1,705
2024-07-18	29.720	30.000	29.720	29.970	27.493	1,582
2024-07-17	29.640	29.890	29.620	29.680	27.227	3,219
2024-07-16	29.960	29.970	29.700	29.880	27.411	2,703
2024-07-15	29.580	29.960	29.580	29.960	27.484	963
2024-07-12	29.750	29.810	29.700	29.700	27.246	2,713
2024-07-11	29.800	29.800	29.750	29.750	27.291	1,209
2024-07-10	29.970	29.970	29.800	29.800	27.337	674
2024-07-09	29.440	29.970	29.440	29.970	27.493	4,634
2024-07-08	29.420	29.420	29.420	29.420	26.989	177
2024-07-05	29.350	29.350	29.350	29.350	26.924	0
2024-07-04	29.500	29.500	29.350	29.350	26.924	8,518
2024-07-03	29.640	29.670	29.500	29.500	27.062	2,454
2024-07-02	29.640	29.640	29.640	29.640	27.190	5
2024-07-01	29.640	29.650	29.640	29.650	27.200	682
2024-06-28	29.650	29.650	29.650	29.650	27.200	0
2024-06-27	29.650	29.650	29.650	29.650	27.200	100
2024-06-26	29.660	29.660	29.640	29.640	27.190	1,240
2024-06-25	29.790	30.000	29.600	30.000	27.521	8,206
2024-06-24	29.660	29.790	29.520	29.790	27.328	1,176
2024-06-21	29.800	29.800	29.670	29.670	27.218	1,967
2024-06-20	29.900	29.900	29.700	29.700	27.246	1,215
2024-06-19	30.210	30.210	29.900	29.900	27.429	4,563
2024-06-18	30.200	30.210	30.200	30.210	27.713	643
2024-06-17	29.500	29.500	29.500	29.500	27.062	3,136

← NewerPage 10 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.