Carlton Investments Ltd. (ASX:CIN)
Australia · Delayed Price · Currency is AUD 38.05
-0.35 (-0.91%)
Aug 22, 2025, 2:05 PM AEST
Carlton Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 38.40 | 38.40 | 38.05 | 38.05 | 38.05 | -0.91% | 143 |
| Aug 21, 2025 | 38.55 | 38.55 | 38.40 | 38.40 | 38.40 | 1.05% | 393 |
| Aug 20, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Aug 19, 2025 | 37.84 | 38.00 | 37.84 | 38.00 | 38.00 | 0.80% | 5,503 |
| Aug 18, 2025 | 37.49 | 37.70 | 37.49 | 37.70 | 37.70 | 0.48% | 3,602 |
| Aug 15, 2025 | 37.49 | 37.52 | 37.49 | 37.52 | 37.52 | 1.27% | 626 |
| Aug 14, 2025 | 37.53 | 37.60 | 37.01 | 37.05 | 37.05 | -0.27% | 3,648 |
| Aug 13, 2025 | 37.30 | 37.30 | 37.15 | 37.15 | 37.15 | 0.13% | 84 |
| Aug 12, 2025 | 37.85 | 37.90 | 37.10 | 37.10 | 37.10 | -2.11% | 8,960 |
| Aug 11, 2025 | 37.88 | 37.90 | 37.83 | 37.90 | 37.90 | 1.09% | 1,671 |
| Aug 8, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - | 1,589 |
| Aug 7, 2025 | 37.50 | 37.50 | 37.00 | 37.49 | 37.49 | -0.03% | 2,094 |
| Aug 6, 2025 | 37.50 | 37.74 | 37.50 | 37.50 | 37.50 | 1.08% | 1,511 |
| Aug 5, 2025 | 37.25 | 37.32 | 37.10 | 37.10 | 37.10 | 0.41% | 818 |
| Aug 4, 2025 | 37.25 | 37.40 | 36.95 | 36.95 | 36.95 | -0.03% | 2,195 |
| Aug 1, 2025 | 37.02 | 37.02 | 36.96 | 36.96 | 36.96 | 0.03% | 70 |
| Jul 31, 2025 | 37.40 | 37.40 | 36.95 | 36.95 | 36.95 | - | 27 |
| Jul 30, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - | - |
| Jul 29, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - | 135 |
| Jul 28, 2025 | 37.40 | 37.40 | 36.95 | 36.95 | 36.95 | -1.47% | 513 |
| Jul 25, 2025 | 37.27 | 37.50 | 37.20 | 37.50 | 37.50 | 0.81% | 267 |
| Jul 24, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Jul 23, 2025 | 37.79 | 37.79 | 37.20 | 37.20 | 37.20 | 1.22% | 680 |
| Jul 22, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - | - |
| Jul 21, 2025 | 36.62 | 36.76 | 36.62 | 36.75 | 36.75 | 0.35% | 871 |
| Jul 20, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | -3.33% | 500 |
| Jul 18, 2025 | 37.67 | 37.95 | 37.67 | 37.88 | 37.88 | 1.01% | 2,443 |
| Jul 17, 2025 | 37.49 | 37.50 | 37.49 | 37.50 | 37.50 | 2.57% | 998 |
| Jul 16, 2025 | 37.50 | 37.50 | 36.56 | 36.56 | 36.56 | -2.51% | 5,210 |
| Jul 15, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.54% | 351 |
| Jul 14, 2025 | 36.85 | 37.30 | 36.85 | 37.30 | 37.30 | 1.22% | 1,015 |
| Jul 11, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 0.74% | 4,570 |
| Jul 10, 2025 | 36.50 | 36.58 | 36.50 | 36.58 | 36.58 | 1.19% | 989 |
| Jul 9, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - | 70 |
| Jul 8, 2025 | 36.20 | 36.20 | 36.15 | 36.15 | 36.15 | 0.14% | 4,828 |
| Jul 7, 2025 | 36.40 | 36.40 | 36.10 | 36.10 | 36.10 | -1.31% | 7,479 |
| Jul 4, 2025 | 36.45 | 36.58 | 36.40 | 36.58 | 36.58 | 0.63% | 3,172 |
| Jul 3, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 0.14% | 159 |
| Jul 2, 2025 | 36.20 | 36.40 | 36.20 | 36.30 | 36.30 | 1.26% | 5,133 |
| Jul 1, 2025 | 36.20 | 36.20 | 35.85 | 35.85 | 35.85 | -0.97% | 4,506 |
| Jun 30, 2025 | 36.21 | 36.21 | 36.20 | 36.20 | 36.20 | 0.28% | 3,153 |
| Jun 27, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - | - |
| Jun 26, 2025 | 36.10 | 36.10 | 36.00 | 36.10 | 36.10 | - | 7,515 |
| Jun 25, 2025 | 36.50 | 36.50 | 36.10 | 36.10 | 36.10 | 0.28% | 5,166 |
| Jun 24, 2025 | 36.48 | 36.60 | 36.00 | 36.00 | 36.00 | 1.12% | 4,358 |
| Jun 23, 2025 | 35.56 | 35.60 | 35.56 | 35.60 | 35.60 | 0.14% | 2,266 |
| Jun 20, 2025 | 35.60 | 35.60 | 35.55 | 35.55 | 35.55 | - | 333 |
| Jun 19, 2025 | 35.50 | 35.55 | 35.50 | 35.55 | 35.55 | 1.40% | 2,129 |
| Jun 18, 2025 | 35.50 | 35.50 | 35.06 | 35.06 | 35.06 | -1.24% | 560 |
| Jun 17, 2025 | 35.96 | 35.96 | 35.50 | 35.50 | 35.50 | -0.98% | 1,958 |