Carlton Investments Ltd. (ASX:CIN)
Australia
· Delayed Price · Currency is AUD 36.75
+0.10 (0.27%)
At close: Mar 5, 2026
Carlton Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 0.27% | 415 |
| Mar 4, 2026 | 36.50 | 36.65 | 36.50 | 36.65 | 36.65 | -0.95% | 2,170 |
| Mar 2, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 2,048 |
| Feb 27, 2026 | 37.71 | 37.71 | 37.00 | 37.00 | 37.00 | -1.33% | 1,988 |
| Feb 26, 2026 | 37.50 | 37.50 | 37.47 | 37.50 | 37.03 | 1.57% | 791 |
| Feb 25, 2026 | 36.92 | 37.22 | 36.92 | 36.92 | 36.46 | - | 282 |
| Feb 24, 2026 | 37.50 | 37.50 | 36.92 | 36.92 | 36.46 | -2.53% | 233 |
| Feb 23, 2026 | 37.22 | 37.88 | 37.22 | 37.88 | 37.41 | 1.77% | 2,545 |
| Feb 20, 2026 | 37.22 | 37.22 | 37.22 | 37.22 | 36.75 | 3.05% | 26 |
| Feb 19, 2026 | 36.12 | 36.12 | 36.03 | 36.12 | 35.67 | 0.33% | 2,288 |
| Feb 18, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.55 | - | 376 |
| Feb 16, 2026 | 35.74 | 36.00 | 35.70 | 36.00 | 35.55 | 1.12% | 3,274 |
| Feb 13, 2026 | 35.74 | 35.74 | 35.49 | 35.60 | 35.15 | 1.71% | 23,704 |
| Feb 11, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.56 | 0.86% | 975 |
| Feb 10, 2026 | 34.92 | 34.92 | 34.70 | 34.70 | 34.27 | 1.91% | 304 |
| Feb 9, 2026 | 35.00 | 35.00 | 34.05 | 34.05 | 33.62 | -2.71% | 2,731 |
| Feb 6, 2026 | 35.00 | 35.00 | 34.99 | 35.00 | 34.56 | -0.43% | 767 |
| Feb 5, 2026 | 34.90 | 35.30 | 34.90 | 35.15 | 34.71 | 1.88% | 3,410 |
| Feb 4, 2026 | 34.80 | 34.80 | 34.50 | 34.50 | 34.07 | -0.58% | 891 |
| Feb 3, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.27 | -1.62% | 2,300 |
| Feb 2, 2026 | 34.59 | 35.27 | 34.59 | 35.27 | 34.83 | 1.94% | 574 |
| Jan 30, 2026 | 34.59 | 34.60 | 34.59 | 34.60 | 34.17 | 0.03% | 2,425 |
| Jan 29, 2026 | 34.61 | 34.62 | 34.59 | 34.59 | 34.16 | -0.60% | 1,556 |
| Jan 28, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.36 | - | 172 |
| Jan 27, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.36 | -2.11% | 4,100 |
| Jan 23, 2026 | 35.27 | 35.55 | 35.27 | 35.55 | 35.10 | 0.71% | 470 |
| Jan 22, 2026 | 35.70 | 35.70 | 35.30 | 35.30 | 34.86 | -1.12% | 1,099 |
| Jan 21, 2026 | 35.00 | 35.70 | 35.00 | 35.70 | 35.25 | 2.59% | 2,046 |
| Jan 20, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.36 | - | 412 |
| Jan 19, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.36 | -0.57% | 1,489 |
| Jan 16, 2026 | 34.80 | 35.00 | 34.80 | 35.00 | 34.56 | 0.57% | 623 |
| Jan 15, 2026 | 34.85 | 34.85 | 34.80 | 34.80 | 34.36 | -0.57% | 162 |
| Jan 13, 2026 | 34.80 | 35.00 | 34.80 | 35.00 | 34.56 | 0.57% | 3,982 |
| Jan 9, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.36 | 0.61% | 4 |
| Jan 7, 2026 | 34.32 | 34.59 | 34.32 | 34.59 | 34.16 | 0.82% | 242 |
| Jan 6, 2026 | 34.57 | 34.57 | 34.31 | 34.31 | 33.88 | -0.78% | 817 |
| Jan 5, 2026 | 34.60 | 34.60 | 34.58 | 34.58 | 34.15 | -0.06% | 241 |
| Jan 2, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.17 | 0.06% | 276 |
| Dec 29, 2025 | 34.57 | 34.58 | 34.57 | 34.58 | 34.15 | 0.03% | 1,764 |
| Dec 24, 2025 | 34.60 | 34.60 | 34.57 | 34.57 | 34.14 | -1.23% | 1,090 |
| Dec 23, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.56 | - | 200 |
| Dec 22, 2025 | 34.95 | 35.00 | 34.95 | 35.00 | 34.56 | 1.42% | 1,534 |
| Dec 19, 2025 | 34.50 | 34.51 | 34.50 | 34.51 | 34.08 | 0.64% | 332 |
| Dec 17, 2025 | 34.75 | 34.75 | 34.26 | 34.29 | 33.86 | -2.59% | 2,379 |
| Dec 15, 2025 | 34.75 | 35.20 | 34.75 | 35.20 | 34.76 | -0.42% | 523 |
| Dec 12, 2025 | 34.75 | 35.35 | 34.75 | 35.35 | 34.91 | 2.17% | 3,074 |
| Dec 9, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.17 | - | 635 |
| Dec 8, 2025 | 34.67 | 34.67 | 34.60 | 34.60 | 34.17 | 1.05% | 1,004 |
| Dec 5, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 33.81 | - | 303 |
| Dec 4, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 33.81 | -0.75% | 251 |
| Dec 2, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.07 | 0.76% | 2,982 |
| Dec 1, 2025 | 34.22 | 34.24 | 34.22 | 34.24 | 33.81 | -0.75% | 686 |
| Nov 28, 2025 | 34.47 | 34.50 | 34.47 | 34.50 | 34.07 | 1.62% | 464,203 |
| Nov 26, 2025 | 34.25 | 34.25 | 33.95 | 33.95 | 33.52 | -0.73% | 7,027 |
| Nov 25, 2025 | 34.28 | 34.28 | 34.20 | 34.20 | 33.77 | -0.03% | 2,416 |
| Nov 24, 2025 | 34.20 | 34.21 | 34.20 | 34.21 | 33.78 | 0.32% | 781 |
| Nov 21, 2025 | 34.30 | 34.30 | 34.07 | 34.10 | 33.67 | -1.67% | 3,436 |
| Nov 20, 2025 | 34.77 | 34.77 | 34.68 | 34.68 | 34.25 | -0.52% | 7 |
| Nov 18, 2025 | 35.25 | 35.25 | 34.86 | 34.86 | 34.42 | -1.80% | 1,080 |
| Nov 17, 2025 | 35.10 | 35.50 | 35.10 | 35.50 | 35.06 | 1.14% | 985 |
| Nov 14, 2025 | 35.35 | 35.35 | 35.04 | 35.10 | 34.66 | -0.71% | 431 |
| Nov 13, 2025 | 35.50 | 35.50 | 35.35 | 35.35 | 34.91 | -0.39% | 1,015 |
| Nov 11, 2025 | 35.51 | 35.51 | 35.49 | 35.49 | 35.05 | 0.48% | 940 |
| Nov 10, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 34.88 | 0.06% | 16 |
| Nov 7, 2025 | 35.99 | 35.99 | 35.30 | 35.30 | 34.86 | -1.94% | 210 |
| Nov 6, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.55 | 0.06% | 428 |
| Nov 5, 2025 | 35.93 | 35.98 | 35.50 | 35.98 | 35.53 | 1.35% | 2,186 |
| Nov 3, 2025 | 35.55 | 35.55 | 35.50 | 35.50 | 35.06 | 0.62% | 39 |
| Oct 31, 2025 | 35.50 | 35.50 | 35.28 | 35.28 | 34.84 | -1.37% | 1,116 |
| Oct 30, 2025 | 35.20 | 35.85 | 35.20 | 35.77 | 35.32 | 2.20% | 1,436 |
| Oct 29, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.56 | 0.14% | 657 |
| Oct 28, 2025 | 34.90 | 34.95 | 34.90 | 34.95 | 34.51 | 0.14% | 4,277 |
| Oct 27, 2025 | 34.75 | 35.00 | 34.75 | 34.90 | 34.46 | 0.43% | 6,762 |
| Oct 24, 2025 | 34.35 | 34.75 | 34.35 | 34.75 | 34.31 | 1.31% | 9,926 |
| Oct 23, 2025 | 34.25 | 34.30 | 34.25 | 34.30 | 33.87 | 0.15% | 5,464 |
| Oct 22, 2025 | 34.05 | 34.25 | 34.05 | 34.25 | 33.82 | 0.74% | 782 |
| Oct 20, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.57 | - | 270 |
| Oct 17, 2025 | 34.24 | 34.24 | 34.00 | 34.00 | 33.57 | -0.70% | 4,192 |
| Oct 16, 2025 | 34.20 | 34.25 | 34.05 | 34.24 | 33.81 | -0.03% | 2,517 |
| Oct 15, 2025 | 34.50 | 34.50 | 34.25 | 34.25 | 33.82 | -0.72% | 3,218 |
| Oct 14, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.07 | 1.62% | 354 |
| Oct 13, 2025 | 33.87 | 33.95 | 33.87 | 33.95 | 33.52 | -1.59% | 319 |
| Oct 10, 2025 | 34.70 | 34.70 | 34.50 | 34.50 | 34.07 | -0.58% | 10,204 |
| Oct 9, 2025 | 34.80 | 34.80 | 34.64 | 34.70 | 34.27 | - | 6,452 |
| Oct 8, 2025 | 34.80 | 34.80 | 34.70 | 34.70 | 34.27 | -0.29% | 5,115 |
| Oct 7, 2025 | 35.25 | 35.25 | 34.80 | 34.80 | 34.36 | -0.57% | 2,895 |
| Oct 6, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.56 | - | 1,129 |
| Oct 3, 2025 | 35.00 | 35.00 | 34.95 | 35.00 | 34.56 | - | 2,990 |
| Oct 2, 2025 | 34.80 | 35.25 | 34.80 | 35.00 | 34.56 | 0.57% | 5,317 |
| Oct 1, 2025 | 34.90 | 35.00 | 34.80 | 34.80 | 34.36 | -0.29% | 1,538 |
| Sep 30, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.46 | 0.06% | 1,831 |
| Sep 26, 2025 | 35.05 | 35.05 | 34.85 | 34.88 | 34.44 | -0.49% | 22,577 |
| Sep 25, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 34.61 | - | 1,985 |
| Sep 24, 2025 | 34.90 | 35.05 | 34.90 | 35.05 | 34.61 | - | 7,340 |
| Sep 23, 2025 | 35.05 | 35.05 | 34.90 | 35.05 | 34.61 | 0.06% | 3,561 |
| Sep 22, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 34.59 | -0.62% | 597 |
| Sep 18, 2025 | 35.25 | 35.25 | 35.20 | 35.25 | 34.81 | - | 2,994 |
| Sep 17, 2025 | 35.25 | 35.26 | 35.25 | 35.25 | 34.81 | 0.14% | 306 |
| Sep 16, 2025 | 35.10 | 35.20 | 35.10 | 35.20 | 34.76 | -0.14% | 155 |
| Sep 15, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 34.81 | - | 128 |