Carlton Investments Ltd. (ASX:CIN)
Australia
· Delayed Price · Currency is AUD 34.24
0.00 (0.00%)
At close: Dec 5, 2025
Carlton Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - | 303 |
| Dec 4, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | -0.75% | 251 |
| Dec 2, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.76% | 2,982 |
| Dec 1, 2025 | 34.22 | 34.24 | 34.22 | 34.24 | 34.24 | -0.75% | 686 |
| Nov 28, 2025 | 34.47 | 34.50 | 34.47 | 34.50 | 34.50 | 1.62% | 464,203 |
| Nov 26, 2025 | 34.25 | 34.25 | 33.95 | 33.95 | 33.95 | -0.73% | 7,027 |
| Nov 25, 2025 | 34.28 | 34.28 | 34.20 | 34.20 | 34.20 | -0.03% | 2,416 |
| Nov 24, 2025 | 34.20 | 34.21 | 34.20 | 34.21 | 34.21 | 0.32% | 781 |
| Nov 21, 2025 | 34.30 | 34.30 | 34.07 | 34.10 | 34.10 | -1.67% | 3,436 |
| Nov 20, 2025 | 34.77 | 34.77 | 34.68 | 34.68 | 34.68 | -0.52% | 7 |
| Nov 18, 2025 | 35.25 | 35.25 | 34.86 | 34.86 | 34.86 | -1.80% | 1,080 |
| Nov 17, 2025 | 35.10 | 35.50 | 35.10 | 35.50 | 35.50 | 1.14% | 985 |
| Nov 14, 2025 | 35.35 | 35.35 | 35.04 | 35.10 | 35.10 | -0.71% | 431 |
| Nov 13, 2025 | 35.50 | 35.50 | 35.35 | 35.35 | 35.35 | -0.39% | 1,015 |
| Nov 11, 2025 | 35.51 | 35.51 | 35.49 | 35.49 | 35.49 | 0.48% | 940 |
| Nov 10, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 0.06% | 16 |
| Nov 7, 2025 | 35.99 | 35.99 | 35.30 | 35.30 | 35.30 | -1.94% | 210 |
| Nov 6, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.06% | 428 |
| Nov 5, 2025 | 35.93 | 35.98 | 35.50 | 35.98 | 35.98 | 1.35% | 2,186 |
| Nov 3, 2025 | 35.55 | 35.55 | 35.50 | 35.50 | 35.50 | 0.62% | 39 |
| Oct 31, 2025 | 35.50 | 35.50 | 35.28 | 35.28 | 35.28 | -1.37% | 1,116 |
| Oct 30, 2025 | 35.20 | 35.85 | 35.20 | 35.77 | 35.77 | 2.20% | 1,436 |
| Oct 29, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.14% | 657 |
| Oct 28, 2025 | 34.90 | 34.95 | 34.90 | 34.95 | 34.95 | 0.14% | 4,277 |
| Oct 27, 2025 | 34.75 | 35.00 | 34.75 | 34.90 | 34.90 | 0.43% | 6,762 |
| Oct 24, 2025 | 34.35 | 34.75 | 34.35 | 34.75 | 34.75 | 1.31% | 9,926 |
| Oct 23, 2025 | 34.25 | 34.30 | 34.25 | 34.30 | 34.30 | 0.15% | 5,464 |
| Oct 22, 2025 | 34.05 | 34.25 | 34.05 | 34.25 | 34.25 | 0.74% | 782 |
| Oct 20, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 270 |
| Oct 17, 2025 | 34.24 | 34.24 | 34.00 | 34.00 | 34.00 | -0.70% | 4,192 |
| Oct 16, 2025 | 34.20 | 34.25 | 34.05 | 34.24 | 34.24 | -0.03% | 2,517 |
| Oct 15, 2025 | 34.50 | 34.50 | 34.25 | 34.25 | 34.25 | -0.72% | 3,218 |
| Oct 14, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 1.62% | 354 |
| Oct 13, 2025 | 33.87 | 33.95 | 33.87 | 33.95 | 33.95 | -1.59% | 319 |
| Oct 10, 2025 | 34.70 | 34.70 | 34.50 | 34.50 | 34.50 | -0.58% | 10,204 |
| Oct 9, 2025 | 34.80 | 34.80 | 34.64 | 34.70 | 34.70 | - | 6,452 |
| Oct 8, 2025 | 34.80 | 34.80 | 34.70 | 34.70 | 34.70 | -0.29% | 5,115 |
| Oct 7, 2025 | 35.25 | 35.25 | 34.80 | 34.80 | 34.80 | -0.57% | 2,895 |
| Oct 6, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1,129 |
| Oct 3, 2025 | 35.00 | 35.00 | 34.95 | 35.00 | 35.00 | - | 2,990 |
| Oct 2, 2025 | 34.80 | 35.25 | 34.80 | 35.00 | 35.00 | 0.57% | 5,317 |
| Oct 1, 2025 | 34.90 | 35.00 | 34.80 | 34.80 | 34.80 | -0.29% | 1,538 |
| Sep 30, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0.06% | 1,831 |
| Sep 26, 2025 | 35.05 | 35.05 | 34.85 | 34.88 | 34.88 | -0.49% | 22,577 |
| Sep 25, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - | 1,985 |
| Sep 24, 2025 | 34.90 | 35.05 | 34.90 | 35.05 | 35.05 | - | 7,340 |
| Sep 23, 2025 | 35.05 | 35.05 | 34.90 | 35.05 | 35.05 | 0.06% | 3,561 |
| Sep 22, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | -0.62% | 597 |
| Sep 18, 2025 | 35.25 | 35.25 | 35.20 | 35.25 | 35.25 | - | 2,994 |
| Sep 17, 2025 | 35.25 | 35.26 | 35.25 | 35.25 | 35.25 | 0.14% | 306 |
| Sep 16, 2025 | 35.10 | 35.20 | 35.10 | 35.20 | 35.20 | -0.14% | 155 |
| Sep 15, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - | 128 |
| Sep 12, 2025 | 35.08 | 35.25 | 35.08 | 35.25 | 35.25 | 0.57% | 453 |
| Sep 11, 2025 | 35.27 | 35.27 | 35.03 | 35.05 | 35.05 | 0.06% | 15,190 |
| Sep 8, 2025 | 35.15 | 35.15 | 35.03 | 35.03 | 35.03 | -0.48% | 992 |
| Sep 5, 2025 | 35.50 | 35.50 | 35.20 | 35.20 | 35.20 | -0.56% | 3,978 |
| Sep 4, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.85% | 501 |
| Sep 3, 2025 | 35.10 | 35.10 | 35.03 | 35.10 | 35.10 | -1.27% | 4,661 |
| Sep 2, 2025 | 35.60 | 35.60 | 35.50 | 35.55 | 35.55 | -0.97% | 5,500 |
| Sep 1, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -0.28% | 1 |
| Aug 29, 2025 | 35.98 | 36.00 | 35.90 | 36.00 | 36.00 | - | 8,503 |
| Aug 28, 2025 | 36.63 | 36.63 | 36.00 | 36.00 | 35.32 | -1.91% | 9,030 |
| Aug 27, 2025 | 36.90 | 36.90 | 36.70 | 36.70 | 36.01 | - | 1,772 |
| Aug 26, 2025 | 37.10 | 37.13 | 36.50 | 36.70 | 36.01 | -2.19% | 9,612 |
| Aug 25, 2025 | 38.05 | 38.05 | 37.50 | 37.52 | 36.81 | -1.39% | 10,431 |
| Aug 22, 2025 | 38.40 | 38.40 | 38.05 | 38.05 | 37.33 | -0.91% | 143 |
| Aug 21, 2025 | 38.55 | 38.55 | 38.40 | 38.40 | 37.67 | 1.05% | 393 |
| Aug 19, 2025 | 37.84 | 38.00 | 37.84 | 38.00 | 37.28 | 0.80% | 5,503 |
| Aug 18, 2025 | 37.49 | 37.70 | 37.49 | 37.70 | 36.99 | 0.48% | 3,602 |
| Aug 15, 2025 | 37.49 | 37.52 | 37.49 | 37.52 | 36.81 | 1.27% | 626 |
| Aug 14, 2025 | 37.53 | 37.60 | 37.01 | 37.05 | 36.35 | -0.27% | 3,648 |
| Aug 13, 2025 | 37.30 | 37.30 | 37.15 | 37.15 | 36.45 | 0.13% | 84 |
| Aug 12, 2025 | 37.85 | 37.90 | 37.10 | 37.10 | 36.40 | -2.11% | 8,960 |
| Aug 11, 2025 | 37.88 | 37.90 | 37.83 | 37.90 | 37.18 | 1.09% | 1,671 |
| Aug 8, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 36.78 | - | 1,589 |
| Aug 7, 2025 | 37.50 | 37.50 | 37.00 | 37.49 | 36.78 | -0.03% | 2,094 |
| Aug 6, 2025 | 37.50 | 37.74 | 37.50 | 37.50 | 36.79 | 1.08% | 1,511 |
| Aug 5, 2025 | 37.25 | 37.32 | 37.10 | 37.10 | 36.40 | 0.41% | 818 |
| Aug 4, 2025 | 37.25 | 37.40 | 36.95 | 36.95 | 36.25 | -0.03% | 2,195 |
| Aug 1, 2025 | 37.02 | 37.02 | 36.96 | 36.96 | 36.26 | 0.03% | 70 |
| Jul 31, 2025 | 37.40 | 37.40 | 36.95 | 36.95 | 36.25 | - | 27 |
| Jul 29, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.25 | - | 135 |
| Jul 28, 2025 | 37.40 | 37.40 | 36.95 | 36.95 | 36.25 | -1.47% | 513 |
| Jul 25, 2025 | 37.27 | 37.50 | 37.20 | 37.50 | 36.79 | 0.81% | 267 |
| Jul 23, 2025 | 37.79 | 37.79 | 37.20 | 37.20 | 36.50 | 1.22% | 680 |
| Jul 21, 2025 | 36.62 | 36.76 | 36.62 | 36.75 | 36.06 | -2.98% | 871 |
| Jul 18, 2025 | 37.67 | 37.95 | 37.67 | 37.88 | 37.16 | 1.01% | 2,443 |
| Jul 17, 2025 | 37.49 | 37.50 | 37.49 | 37.50 | 36.79 | 2.57% | 998 |
| Jul 16, 2025 | 37.50 | 37.50 | 36.56 | 36.56 | 35.87 | -2.51% | 5,210 |
| Jul 15, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 36.79 | 0.54% | 351 |
| Jul 14, 2025 | 36.85 | 37.30 | 36.85 | 37.30 | 36.60 | 1.22% | 1,015 |
| Jul 11, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.15 | 0.74% | 4,570 |
| Jul 10, 2025 | 36.50 | 36.58 | 36.50 | 36.58 | 35.89 | 1.19% | 989 |
| Jul 9, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 35.47 | - | 70 |
| Jul 8, 2025 | 36.20 | 36.20 | 36.15 | 36.15 | 35.47 | 0.14% | 4,828 |
| Jul 7, 2025 | 36.40 | 36.40 | 36.10 | 36.10 | 35.42 | -1.31% | 7,479 |
| Jul 4, 2025 | 36.45 | 36.58 | 36.40 | 36.58 | 35.89 | 0.63% | 3,172 |
| Jul 3, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 35.66 | 0.14% | 159 |
| Jul 2, 2025 | 36.20 | 36.40 | 36.20 | 36.30 | 35.61 | 1.26% | 5,133 |
| Jul 1, 2025 | 36.20 | 36.20 | 35.85 | 35.85 | 35.17 | -0.97% | 4,506 |