Carlton Investments Ltd. (ASX:CIN)
Australia · Delayed Price · Currency is AUD 33.95
-0.25 (-0.73%)
At close: Nov 26, 2025
Carlton Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |