Carlton Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	30.000	30.000	29.800	29.800	27.337	320
2024-03-15	29.900	29.900	29.900	29.900	27.429	0
2024-03-14	29.900	29.900	29.800	29.900	27.429	3,022
2024-03-13	29.820	29.820	29.820	29.820	27.356	335
2024-03-12	29.820	29.820	29.820	29.820	27.356	1
2024-03-11	29.820	29.830	29.820	29.830	27.365	202
2024-03-08	29.910	29.910	29.900	29.900	27.429	821
2024-03-07	30.760	30.760	30.200	30.200	27.704	609
2024-03-06	29.800	29.800	29.800	29.800	27.337	0
2024-03-05	29.800	29.800	29.800	29.800	27.337	2,159
2024-03-04	29.800	29.800	29.500	29.700	27.246	7,280
2024-03-01	29.880	29.880	29.650	29.650	27.200	5,595
2024-02-29	29.710	29.930	29.710	29.870	27.401	1,371
2024-02-28	30.120	30.150	30.120	30.120	27.255	12,118
2024-02-27	30.120	30.120	30.050	30.050	27.191	6,741
2024-02-26	30.330	30.480	30.270	30.480	27.580	5,598
2024-02-23	30.350	30.350	30.300	30.300	27.418	7,485
2024-02-22	30.350	30.350	30.350	30.350	27.463	2,535
2024-02-21	30.500	30.500	30.350	30.350	27.463	6,928
2024-02-20	30.490	30.490	30.100	30.100	27.237	1,279
2024-02-19	30.780	30.790	30.490	30.490	27.590	3,130
2024-02-16	30.110	30.130	30.110	30.120	27.255	4,316
2024-02-15	30.120	30.120	30.050	30.050	27.191	2,246
2024-02-14	30.310	30.310	30.050	30.050	27.191	2,517
2024-02-13	31.010	31.010	31.000	31.000	28.051	2,281
2024-02-12	31.010	31.010	31.000	31.000	28.051	2,188
2024-02-09	30.490	30.770	30.290	30.770	27.843	7,714
2024-02-08	31.010	31.010	30.490	30.490	27.590	2,000
2024-02-07	30.500	30.500	30.280	30.500	27.599	1,600
2024-02-06	30.310	30.470	30.280	30.470	27.571	4,739
2024-02-05	31.370	31.370	30.540	30.540	27.635	1,304
2024-02-02	30.710	30.720	30.700	30.700	27.780	4,167
2024-02-01	30.600	30.600	30.600	30.600	27.689	459
2024-01-31	30.360	30.850	30.350	30.850	27.915	3,347
2024-01-30	30.840	30.840	30.790	30.790	27.861	778
2024-01-29	30.360	30.360	30.360	30.360	27.472	300
2024-01-25	30.400	30.400	30.400	30.400	27.508	124
2024-01-24	30.380	30.500	30.380	30.400	27.508	723
2024-01-23	30.200	30.280	30.200	30.280	27.399	1,212
2024-01-22	30.270	30.270	30.000	30.050	27.191	1,110
2024-01-19	29.620	29.660	29.620	29.660	26.838	76
2024-01-18	29.630	29.630	29.620	29.620	26.802	1,230
2024-01-17	30.040	30.040	30.000	30.000	27.146	1,559
2024-01-16	30.050	30.050	30.050	30.050	27.191	0
2024-01-15	30.060	30.060	30.050	30.050	27.191	1,523
2024-01-12	30.010	30.110	30.000	30.000	27.146	3,048
2024-01-11	30.250	30.390	30.000	30.000	27.146	1,904
2024-01-10	30.250	30.250	30.250	30.250	27.372	89
2024-01-09	30.000	30.250	30.000	30.250	27.372	1,690
2024-01-08	30.000	30.000	30.000	30.000	27.146	430
2024-01-05	29.700	29.710	29.700	29.710	26.884	1,571
2024-01-04	30.460	30.500	29.700	29.700	26.875	1,643
2024-01-03	29.990	30.300	29.990	30.300	27.418	2,315
2024-01-02	29.700	29.700	29.700	29.700	26.875	180
2023-12-29	29.600	29.600	29.590	29.600	26.784	3,048
2023-12-28	29.950	29.950	29.890	29.890	27.047	82
2023-12-27	29.500	29.980	29.500	29.980	27.128	1,161
2023-12-22	29.200	29.200	29.200	29.200	26.422	0
2023-12-21	29.200	29.200	29.000	29.200	26.422	3,271
2023-12-20	29.590	29.700	29.260	29.700	26.875	3,251

← NewerPage 12 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.