Carlton Investments Ltd. (ASX:CIN)
Australia · Delayed Price · Currency is AUD 33.76
-0.74 (-2.14%)
Apr 28, 2026, 3:46 PM AEST
Carlton Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33.80 | 33.95 | 33.76 | 33.90 | - | -1.74% | 1,786 |
| Apr 27, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 2.07% | 87 |
| Apr 24, 2026 | 34.60 | 34.60 | 33.76 | 33.80 | 33.80 | -2.31% | 3,134 |
| Apr 23, 2026 | 35.00 | 35.00 | 34.60 | 34.60 | 34.60 | -0.43% | 2,101 |
| Apr 22, 2026 | 34.91 | 34.91 | 34.75 | 34.75 | 34.75 | -0.43% | 1,373 |
| Apr 21, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0.58% | 143 |
| Apr 20, 2026 | 34.70 | 34.70 | 34.60 | 34.70 | 34.70 | 3.58% | 3,062 |
| Apr 15, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -6.69% | 2,685 |
| Apr 14, 2026 | 35.90 | 35.90 | 35.45 | 35.90 | 35.90 | 2.87% | 589 |
| Apr 13, 2026 | 35.00 | 35.00 | 34.90 | 34.90 | 34.90 | -0.29% | 834 |
| Apr 10, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.78% | 1,346 |
| Apr 9, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 871 |
| Apr 8, 2026 | 34.80 | 36.00 | 34.80 | 36.00 | 36.00 | 2.80% | 1,031 |
| Apr 2, 2026 | 35.00 | 35.02 | 34.97 | 35.02 | 35.02 | 0.06% | 208 |
| Mar 31, 2026 | 35.00 | 35.00 | 34.99 | 35.00 | 35.00 | - | 223 |
| Mar 30, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 142 |
| Mar 26, 2026 | 35.00 | 35.10 | 35.00 | 35.00 | 35.00 | -1.41% | 302 |
| Mar 25, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 986 |
| Mar 24, 2026 | 35.21 | 35.50 | 35.00 | 35.50 | 35.50 | 0.82% | 3,963 |
| Mar 23, 2026 | 35.26 | 35.26 | 35.21 | 35.21 | 35.21 | -1.92% | 5,628 |
| Mar 19, 2026 | 36.50 | 36.50 | 35.90 | 35.90 | 35.90 | -0.28% | 140 |
| Mar 16, 2026 | 36.50 | 36.50 | 35.90 | 36.00 | 36.00 | -1.37% | 5,516 |
| Mar 13, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 448 |
| Mar 12, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -1.35% | 144 |
| Mar 11, 2026 | 37.00 | 37.30 | 37.00 | 37.00 | 37.00 | 2.78% | 255 |
| Mar 9, 2026 | 36.75 | 36.75 | 35.70 | 36.00 | 36.00 | -2.04% | 11,516 |
| Mar 5, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 0.27% | 415 |
| Mar 4, 2026 | 36.50 | 36.65 | 36.50 | 36.65 | 36.65 | -0.95% | 2,170 |
| Mar 2, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 2,048 |
| Feb 27, 2026 | 37.71 | 37.71 | 37.00 | 37.00 | 37.00 | -1.33% | 1,988 |
| Feb 26, 2026 | 37.50 | 37.50 | 37.47 | 37.50 | 37.03 | 1.57% | 791 |
| Feb 25, 2026 | 36.92 | 37.22 | 36.92 | 36.92 | 36.46 | - | 282 |
| Feb 24, 2026 | 37.50 | 37.50 | 36.92 | 36.92 | 36.46 | -2.53% | 233 |
| Feb 23, 2026 | 37.22 | 37.88 | 37.22 | 37.88 | 37.41 | 1.77% | 2,545 |
| Feb 20, 2026 | 37.22 | 37.22 | 37.22 | 37.22 | 36.75 | 3.05% | 26 |
| Feb 19, 2026 | 36.12 | 36.12 | 36.03 | 36.12 | 35.67 | 0.33% | 2,288 |
| Feb 18, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.55 | - | 376 |
| Feb 16, 2026 | 35.74 | 36.00 | 35.70 | 36.00 | 35.55 | 1.12% | 3,274 |
| Feb 13, 2026 | 35.74 | 35.74 | 35.49 | 35.60 | 35.15 | 1.71% | 23,704 |
| Feb 11, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.56 | 0.86% | 975 |
| Feb 10, 2026 | 34.92 | 34.92 | 34.70 | 34.70 | 34.27 | 1.91% | 304 |
| Feb 9, 2026 | 35.00 | 35.00 | 34.05 | 34.05 | 33.62 | -2.71% | 2,731 |
| Feb 6, 2026 | 35.00 | 35.00 | 34.99 | 35.00 | 34.56 | -0.43% | 767 |
| Feb 5, 2026 | 34.90 | 35.30 | 34.90 | 35.15 | 34.71 | 1.88% | 3,410 |
| Feb 4, 2026 | 34.80 | 34.80 | 34.50 | 34.50 | 34.07 | -0.58% | 891 |
| Feb 3, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.27 | -1.62% | 2,300 |
| Feb 2, 2026 | 34.59 | 35.27 | 34.59 | 35.27 | 34.83 | 1.94% | 574 |
| Jan 30, 2026 | 34.59 | 34.60 | 34.59 | 34.60 | 34.17 | 0.03% | 2,425 |
| Jan 29, 2026 | 34.61 | 34.62 | 34.59 | 34.59 | 34.16 | -0.60% | 1,556 |
| Jan 28, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.36 | - | 172 |