Carlton Investments Ltd. (ASX:CIN)
Australia · Delayed Price · Currency is AUD 37.50
+0.58 (1.57%)
Feb 26, 2026, 12:36 PM AEST
Carlton Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 36.92 | 37.22 | 36.92 | 36.92 | 36.92 | - | 282 |
| Feb 24, 2026 | 37.50 | 37.50 | 36.92 | 36.92 | 36.92 | -2.53% | 233 |
| Feb 23, 2026 | 37.22 | 37.88 | 37.22 | 37.88 | 37.88 | 1.77% | 2,545 |
| Feb 20, 2026 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | 3.05% | 26 |
| Feb 19, 2026 | 36.12 | 36.12 | 36.03 | 36.12 | 36.12 | 0.33% | 2,288 |
| Feb 18, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 376 |
| Feb 16, 2026 | 35.74 | 36.00 | 35.70 | 36.00 | 36.00 | 1.12% | 3,274 |
| Feb 13, 2026 | 35.74 | 35.74 | 35.49 | 35.60 | 35.60 | 1.71% | 23,704 |
| Feb 11, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.86% | 975 |
| Feb 10, 2026 | 34.92 | 34.92 | 34.70 | 34.70 | 34.70 | 1.91% | 304 |
| Feb 9, 2026 | 35.00 | 35.00 | 34.05 | 34.05 | 34.05 | -2.71% | 2,731 |
| Feb 6, 2026 | 35.00 | 35.00 | 34.99 | 35.00 | 35.00 | -0.43% | 767 |
| Feb 5, 2026 | 34.90 | 35.30 | 34.90 | 35.15 | 35.15 | 1.88% | 3,410 |
| Feb 4, 2026 | 34.80 | 34.80 | 34.50 | 34.50 | 34.50 | -0.58% | 891 |
| Feb 3, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -1.62% | 2,300 |
| Feb 2, 2026 | 34.59 | 35.27 | 34.59 | 35.27 | 35.27 | 1.94% | 574 |
| Jan 30, 2026 | 34.59 | 34.60 | 34.59 | 34.60 | 34.60 | 0.03% | 2,425 |
| Jan 29, 2026 | 34.61 | 34.62 | 34.59 | 34.59 | 34.59 | -0.60% | 1,556 |
| Jan 28, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | 172 |
| Jan 27, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -2.11% | 4,100 |
| Jan 23, 2026 | 35.27 | 35.55 | 35.27 | 35.55 | 35.55 | 0.71% | 470 |
| Jan 22, 2026 | 35.70 | 35.70 | 35.30 | 35.30 | 35.30 | -1.12% | 1,099 |
| Jan 21, 2026 | 35.00 | 35.70 | 35.00 | 35.70 | 35.70 | 2.59% | 2,046 |
| Jan 20, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | 412 |
| Jan 19, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | 1,489 |
| Jan 16, 2026 | 34.80 | 35.00 | 34.80 | 35.00 | 35.00 | 0.57% | 623 |
| Jan 15, 2026 | 34.85 | 34.85 | 34.80 | 34.80 | 34.80 | -0.57% | 162 |
| Jan 13, 2026 | 34.80 | 35.00 | 34.80 | 35.00 | 35.00 | 0.57% | 3,982 |
| Jan 9, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.61% | 4 |
| Jan 7, 2026 | 34.32 | 34.59 | 34.32 | 34.59 | 34.59 | 0.82% | 242 |
| Jan 6, 2026 | 34.57 | 34.57 | 34.31 | 34.31 | 34.31 | -0.78% | 817 |
| Jan 5, 2026 | 34.60 | 34.60 | 34.58 | 34.58 | 34.58 | -0.06% | 241 |
| Jan 2, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.06% | 276 |
| Dec 29, 2025 | 34.57 | 34.58 | 34.57 | 34.58 | 34.58 | 0.03% | 1,764 |
| Dec 24, 2025 | 34.60 | 34.60 | 34.57 | 34.57 | 34.57 | -1.23% | 1,090 |
| Dec 23, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 200 |
| Dec 22, 2025 | 34.95 | 35.00 | 34.95 | 35.00 | 35.00 | 1.42% | 1,534 |
| Dec 19, 2025 | 34.50 | 34.51 | 34.50 | 34.51 | 34.51 | 0.64% | 332 |
| Dec 17, 2025 | 34.75 | 34.75 | 34.26 | 34.29 | 34.29 | -2.59% | 2,379 |
| Dec 15, 2025 | 34.75 | 35.20 | 34.75 | 35.20 | 35.20 | -0.42% | 523 |
| Dec 12, 2025 | 34.75 | 35.35 | 34.75 | 35.35 | 35.35 | 2.17% | 3,074 |
| Dec 9, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | 635 |
| Dec 8, 2025 | 34.67 | 34.67 | 34.60 | 34.60 | 34.60 | 1.05% | 1,004 |
| 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 |