Carlton Investments Ltd. (ASX:CIN)
Australia · Delayed Price · Currency is AUD 35.20
-0.05 (-0.14%)
Sep 16, 2025, 1:59 PM AEST
Carlton Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 14, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - | 24 |
| 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 10, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - | - |
| Sep 9, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - | - |
| 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 20, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.28 | - | - |
| 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 30, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.25 | - | - |
| 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 24, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.50 | - | - |
| Jul 23, 2025 | 37.79 | 37.79 | 37.20 | 37.20 | 36.50 | 1.22% | 680 |
| Jul 22, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.06 | - | - |
| Jul 21, 2025 | 36.62 | 36.76 | 36.62 | 36.75 | 36.06 | 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 | 37.16 | 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 |