Carlton Investments Limited
CIN.AX · ASX
Market open33.890.00 (0.00%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 22, 2026 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | 12.00 |
| July 21, 2026 | 33.88 | 33.89 | 33.88 | 33.89 | 33.89 | 8.00 |
| July 20, 2026 | 33.59 | 33.99 | 33.46 | 33.99 | 33.99 | 2.18K |
| July 20, 2026 | 33.75 | 33.75 | 33.59 | 33.59 | 33.59 | 4.57K |
| July 20, 2026 | 33.74 | 33.80 | 33.74 | 33.80 | 33.80 | 21.00 |
| July 20, 2026 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | — |
| July 20, 2026 | 33.60 | 33.60 | 33.59 | 33.59 | 33.59 | — |
| July 16, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 8.00 |
| July 16, 2026 | 33.31 | 33.60 | 33.31 | 33.60 | 33.60 | 1.03K |
| July 16, 2026 | 33.33 | 33.33 | 33.30 | 33.30 | 33.30 | 847.00 |
| July 16, 2026 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | — |
| July 15, 2026 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 210.00 |
| July 15, 2026 | 33.66 | 33.66 | 33.65 | 33.65 | 33.65 | — |
| July 15, 2026 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | — |
| July 13, 2026 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 6.00 |
| July 13, 2026 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | — |
| July 13, 2026 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | — |
| July 10, 2026 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 2.00 |
| July 9, 2026 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | 2.00 |
| July 8, 2026 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | — |
| July 8, 2026 | 33.88 | 33.88 | 33.69 | 33.69 | 33.69 | 20.00 |
| July 6, 2026 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | — |
| July 6, 2026 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 2.00 |
| July 6, 2026 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | — |
| July 6, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | — |
| July 3, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | — |
| July 3, 2026 | 34.00 | 34.00 | 33.50 | 33.50 | 33.50 | 288.00 |
| July 2, 2026 | 34.05 | 34.05 | 34.00 | 34.00 | 34.00 | — |
| July 2, 2026 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 1.00 |
| July 1, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | — |
| June 26, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | — |
| June 26, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | — |
| June 26, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | — |
| June 26, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | — |
| June 25, 2026 | 34.80 | 34.99 | 34.80 | 34.99 | 34.99 | 186.00 |
| June 25, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | — |
| June 25, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | — |
| June 23, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | — |
| June 23, 2026 | 34.75 | 34.75 | 34.70 | 34.70 | 34.70 | — |
| June 23, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | — |
| June 23, 2026 | 34.35 | 34.35 | 34.30 | 34.30 | 34.30 | 52.00 |
| June 22, 2026 | 34.40 | 34.40 | 34.30 | 34.30 | 34.30 | — |