Carlton Investments Ltd. (CIN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 03:34PM AEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 30.20 | 30.20 | 30.20 | 30.10 | 30.10 | 1,746 |
| 01 May 2024 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 16,227 |
| 30 Apr 2024 | 29.81 | 30.00 | 29.81 | 30.00 | 30.00 | 2,290 |
| 29 Apr 2024 | 30.00 | 30.16 | 30.00 | 30.16 | 30.16 | 315 |
| 26 Apr 2024 | 29.92 | 29.92 | 29.83 | 29.83 | 29.83 | 3,036 |
| 24 Apr 2024 | 29.73 | 29.90 | 29.73 | 29.90 | 29.90 | 2,505 |
| 23 Apr 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| 22 Apr 2024 | 29.68 | 29.69 | 29.67 | 29.69 | 29.69 | 1,294 |
| 19 Apr 2024 | 29.75 | 29.75 | 29.66 | 29.66 | 29.66 | 4,650 |
| 18 Apr 2024 | 29.75 | 29.75 | 29.74 | 29.75 | 29.75 | 3,390 |
| 17 Apr 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 16 Apr 2024 | 29.90 | 29.90 | 29.68 | 29.70 | 29.70 | 4,400 |
| 15 Apr 2024 | 29.96 | 29.96 | 29.95 | 29.95 | 29.95 | 1,523 |
| 12 Apr 2024 | 30.05 | 30.05 | 30.00 | 30.00 | 30.00 | 800 |
| 11 Apr 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 99 |
| 10 Apr 2024 | 29.95 | 30.20 | 29.93 | 30.20 | 30.20 | 1,840 |
| 09 Apr 2024 | 29.95 | 30.44 | 29.93 | 30.44 | 30.44 | 137 |
| 08 Apr 2024 | 30.00 | 30.00 | 29.91 | 29.91 | 29.91 | 766 |
| 05 Apr 2024 | 29.91 | 30.00 | 29.91 | 30.00 | 30.00 | 1,743 |
| 04 Apr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 335 |
| 03 Apr 2024 | 30.02 | 30.02 | 30.00 | 30.00 | 30.00 | 5,489 |
| 02 Apr 2024 | 30.14 | 30.14 | 29.71 | 29.80 | 29.80 | 4,892 |
| 28 Mar 2024 | 30.00 | 30.14 | 30.00 | 30.14 | 30.14 | 2,205 |
| 27 Mar 2024 | 30.00 | 30.01 | 30.00 | 30.00 | 30.00 | 3,258 |
| 26 Mar 2024 | 29.75 | 30.00 | 29.71 | 29.96 | 29.96 | 3,043 |
| 25 Mar 2024 | 30.07 | 30.10 | 30.07 | 30.10 | 30.10 | 369 |
| 22 Mar 2024 | 30.00 | 30.00 | 29.65 | 29.65 | 29.65 | 5,000 |
| 21 Mar 2024 | 29.71 | 29.90 | 29.60 | 29.70 | 29.70 | 9,287 |
| 20 Mar 2024 | 29.67 | 29.67 | 29.55 | 29.56 | 29.56 | 3,217 |
| 19 Mar 2024 | 30.01 | 30.01 | 30.00 | 30.00 | 30.00 | 2,555 |
| 18 Mar 2024 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | 320 |
| 15 Mar 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 14 Mar 2024 | 29.90 | 29.90 | 29.80 | 29.90 | 29.90 | 3,022 |
| 13 Mar 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 335 |
| 12 Mar 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 1 |
| 11 Mar 2024 | 29.82 | 29.83 | 29.82 | 29.83 | 29.83 | 202 |
| 08 Mar 2024 | 29.91 | 29.91 | 29.90 | 29.90 | 29.90 | 821 |
| 07 Mar 2024 | 30.76 | 30.76 | 30.20 | 30.20 | 30.20 | 609 |
| 06 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 05 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2,159 |
| 04 Mar 2024 | 29.80 | 29.80 | 29.50 | 29.70 | 29.70 | 7,280 |
| 01 Mar 2024 | 29.88 | 29.88 | 29.65 | 29.65 | 29.65 | 5,595 |
| 29 Feb 2024 | 29.71 | 29.93 | 29.71 | 29.87 | 29.87 | 1,371 |
| 29 Feb 2024 | 0.41 Dividend | |||||
| 28 Feb 2024 | 30.12 | 30.15 | 30.12 | 30.12 | 29.71 | 12,118 |
| 27 Feb 2024 | 30.12 | 30.12 | 30.05 | 30.05 | 29.64 | 6,741 |
| 26 Feb 2024 | 30.33 | 30.48 | 30.27 | 30.48 | 30.07 | 5,598 |
| 23 Feb 2024 | 30.35 | 30.35 | 30.30 | 30.30 | 29.89 | 7,485 |
| 22 Feb 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 29.94 | 2,535 |
| 21 Feb 2024 | 30.50 | 30.50 | 30.35 | 30.35 | 29.94 | 6,928 |
| 20 Feb 2024 | 30.49 | 30.49 | 30.10 | 30.10 | 29.69 | 1,279 |
| 19 Feb 2024 | 30.78 | 30.79 | 30.49 | 30.49 | 30.07 | 3,130 |
| 16 Feb 2024 | 30.11 | 30.13 | 30.11 | 30.12 | 29.71 | 4,316 |
| 15 Feb 2024 | 30.12 | 30.12 | 30.05 | 30.05 | 29.64 | 2,246 |
| 14 Feb 2024 | 30.31 | 30.31 | 30.05 | 30.05 | 29.64 | 2,517 |
| 13 Feb 2024 | 31.01 | 31.01 | 31.00 | 31.00 | 30.58 | 2,281 |
| 12 Feb 2024 | 31.01 | 31.01 | 31.00 | 31.00 | 30.58 | 2,188 |
| 09 Feb 2024 | 30.49 | 30.77 | 30.29 | 30.77 | 30.35 | 7,714 |
| 08 Feb 2024 | 31.01 | 31.01 | 30.49 | 30.49 | 30.07 | 2,000 |
| 07 Feb 2024 | 30.50 | 30.50 | 30.28 | 30.50 | 30.08 | 1,600 |
| 06 Feb 2024 | 30.31 | 30.47 | 30.28 | 30.47 | 30.06 | 4,739 |
| 05 Feb 2024 | 31.37 | 31.37 | 30.54 | 30.54 | 30.12 | 1,304 |
| 02 Feb 2024 | 30.71 | 30.72 | 30.70 | 30.70 | 30.28 | 4,167 |
| 01 Feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.18 | 459 |
| 31 Jan 2024 | 30.36 | 30.85 | 30.35 | 30.85 | 30.43 | 3,347 |
| 30 Jan 2024 | 30.84 | 30.84 | 30.79 | 30.79 | 30.37 | 778 |
| 29 Jan 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 29.95 | 300 |
| 25 Jan 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 29.99 | 124 |
| 24 Jan 2024 | 30.38 | 30.50 | 30.38 | 30.40 | 29.99 | 723 |
| 23 Jan 2024 | 30.20 | 30.28 | 30.20 | 30.28 | 29.87 | 1,212 |
| 22 Jan 2024 | 30.27 | 30.27 | 30.00 | 30.05 | 29.64 | 1,110 |
| 19 Jan 2024 | 29.62 | 29.66 | 29.62 | 29.66 | 29.26 | 76 |
| 18 Jan 2024 | 29.63 | 29.63 | 29.62 | 29.62 | 29.22 | 1,230 |
| 17 Jan 2024 | 30.04 | 30.04 | 30.00 | 30.00 | 29.59 | 1,559 |
| 16 Jan 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.64 | - |
| 15 Jan 2024 | 30.06 | 30.06 | 30.05 | 30.05 | 29.64 | 1,523 |
| 12 Jan 2024 | 30.01 | 30.11 | 30.00 | 30.00 | 29.59 | 3,048 |
| 11 Jan 2024 | 30.25 | 30.39 | 30.00 | 30.00 | 29.59 | 1,904 |
| 10 Jan 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.84 | 89 |
| 09 Jan 2024 | 30.00 | 30.25 | 30.00 | 30.25 | 29.84 | 1,690 |
| 08 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.59 | 430 |
| 05 Jan 2024 | 29.70 | 29.71 | 29.70 | 29.71 | 29.31 | 1,571 |
| 04 Jan 2024 | 30.46 | 30.50 | 29.70 | 29.70 | 29.30 | 1,643 |
| 03 Jan 2024 | 29.99 | 30.30 | 29.99 | 30.30 | 29.89 | 2,315 |
| 02 Jan 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.30 | 180 |
| 29 Dec 2023 | 29.60 | 29.60 | 29.59 | 29.60 | 29.20 | 3,048 |
| 28 Dec 2023 | 29.95 | 29.95 | 29.89 | 29.89 | 29.48 | 82 |
| 27 Dec 2023 | 29.50 | 29.98 | 29.50 | 29.98 | 29.57 | 1,161 |
| 22 Dec 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 28.80 | - |
| 21 Dec 2023 | 29.20 | 29.20 | 29.00 | 29.20 | 28.80 | 3,271 |
| 20 Dec 2023 | 29.59 | 29.70 | 29.26 | 29.70 | 29.30 | 3,251 |
| 19 Dec 2023 | 29.00 | 29.20 | 29.00 | 29.20 | 28.80 | 1,436 |
| 18 Dec 2023 | 28.99 | 28.99 | 28.99 | 28.99 | 28.60 | - |
| 15 Dec 2023 | 29.59 | 29.59 | 28.65 | 28.99 | 28.60 | 1,418 |
| 14 Dec 2023 | 28.62 | 28.79 | 28.50 | 28.79 | 28.40 | 2,974 |
| 13 Dec 2023 | 28.03 | 28.31 | 28.03 | 28.30 | 27.91 | 640 |
| 12 Dec 2023 | 28.50 | 28.65 | 28.50 | 28.60 | 28.21 | 1,969 |
| 11 Dec 2023 | 28.11 | 28.11 | 28.11 | 28.11 | 27.73 | - |
| 08 Dec 2023 | 28.11 | 28.11 | 28.11 | 28.11 | 27.73 | 5 |
| 07 Dec 2023 | 27.73 | 28.11 | 27.73 | 28.11 | 27.73 | 2,748 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.