Carlton Investments Limited Historical Data - CIN | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
Carlton Investments Limited (CIN)
Carlton Investments Limited (CIN) Historical

Carlton Investments Limited (CIN)

29.69

0.00

(0.00%)

Closed April 23 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.27	-0.901201602136	29.96	29.96	29.66	3491	29.7260868	DE
4	-0.38	-1.26371799135	30.07	30.44	29.66	2386	29.89344249	DE
12	-0.67	-2.20685111989	30.36	31.37	29.5	3130	30.1192612	DE
26	2.04	7.37793851718	27.65	31.37	26.8	2681	29.22291266	DE
52	0.2	0.678195998644	29.49	31.37	26.75	3265	28.71952317	DE
156	0.69	2.37931034483	29	33.8	26.75	3226	30.26997862	DE
260	-1.02	-3.32139368284	30.71	33.8	18.21	3378	28.73782768	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713766500	29.69	0.03	0.10	29.68	29.69	29.67	1294
1713507300	29.66	-0.09	-0.30	29.75	29.75	29.66	4650
1713420900	29.75	0.05	0.17	29.75	29.75	29.74	3390
1713334500	29.7	0	0.00	29.7	29.7	29.7	0
1713248100	29.7	-0.25	-0.83	29.9	29.9	29.68	4400
1713161700	29.95	-0.05	-0.17	29.96	29.96	29.95	1523
1712902500	30	0.05	0.17	30.05	30.05	30	800
1712816100	29.95	-0.25	-0.83	29.95	29.95	29.95	99
1712729700	30.2	-0.24	-0.79	29.95	30.2	29.93	1840
1712643300	30.44	0.44	1.47	29.95	30.44	29.93	137
1712553300	30	0	0.00	30	30	30	0
1712294100	30	0.1	0.33	29.91	30	29.91	1743
1712207700	29.9	-0.1	-0.33	29.9	29.9	29.9	335
1712121300	30	0.2	0.67	30.02	30.02	30	5489
1712034900	29.8	-0.34	-1.13	30.14	30.14	29.71	4892
1711602900	30.14	0.14	0.47	30	30.14	30	2205
1711516500	30	0	0.00	30	30.01	30	3258
1711430100	30	-0.1	-0.33	29.75	30	29.71	3043
1711343700	30.1	0.45	1.52	30.07	30.1	30.07	369
1711084500	29.65	-0.05	-0.17	30	30	29.65	5000
1710998100	29.7	0.14	0.47	29.71	29.9	29.6	9287
1710911700	29.56	-0.44	-1.47	29.67	29.67	29.55	3217
1710825300	30	0.2	0.67	30.01	30.01	30	2555
1710738900	29.8	-0.1	-0.33	30	30	29.8	320
1710479700	29.9	0	0.00	29.9	29.9	29.9	0
1710393300	29.9	0.08	0.27	29.9	29.9	29.8	3022
1710306900	29.82	0	0.00	29.82	29.82	29.82	335
1710220500	29.82	-0.01	-0.03	29.82	29.82	29.82	1
1710134100	29.83	-0.07	-0.23	29.82	29.83	29.82	202
1709874900	29.9	-0.3	-0.99	29.91	29.91	29.9	821
1709788500	30.2	0.4	1.34	30.76	30.76	30.2	609
1709702100	29.8	0	0.00	29.8	29.8	29.8	0
1709615700	29.8	0.1	0.34	29.8	29.8	29.8	2159
1709529300	29.7	-0.17	-0.57	29.8	29.8	29.5	7280
1709270100	29.87	0	0.00	29.88	29.88	29.85	5595
1709183700	29.87	-0.25	-0.83	29.71	29.93	29.71	1371
1709097300	30.12	0.07	0.23	30.12	30.15	30.12	12118
1709010900	30.05	-0.22	-0.73	30.12	30.12	30.05	6741
1708924500	30.27	-0.03	-0.10	30.33	30.33	30.27	5598
1708665300	30.3	-0.05	-0.16	30.35	30.35	30.3	7485
1708578900	30.35	0	0.00	30.35	30.35	30.35	2535
1708492500	30.35	0.15	0.50	30.5	30.5	30.35	6928
1708406100	30.2	-0.29	-0.95	30.49	30.49	30.2	1279
1708319700	30.49	0.37	1.23	30.78	30.79	30.49	3130
1708060500	30.12	0.07	0.23	30.11	30.13	30.11	4316
1707974100	30.05	0	0.00	30.12	30.12	30.05	2246
1707887700	30.05	-0.95	-3.06	30.31	30.31	30.05	2517
1707801300	31	0	0.00	31.01	31.01	31	2281
1707714900	31	0.23	0.75	31.01	31.01	31	2188
1707455700	30.77	0.26	0.85	30.49	30.77	30.29	7714
1707369300	30.51	0.01	0.03	31.01	31.01	30.51	5327
1707282900	30.5	0.22	0.73	30.5	30.5	30.28	1600
1707196500	30.28	-0.26	-0.85	30.31	30.31	30.28	4739
1707110100	30.54	-0.16	-0.52	31.37	31.37	30.54	1304
1706850900	30.7	0.1	0.33	30.71	30.72	30.7	4167
1706764500	30.6	-0.25	-0.81	30.6	30.6	30.6	459
1706678100	30.85	0.06	0.19	30.36	30.85	30.35	3347
1706591700	30.79	0.43	1.42	30.84	30.84	30.79	778
1706505300	30.36	-0.04	-0.13	30.36	30.36	30.36	300
1706159700	30.4	0	0.00	30.4	30.4	30.4	70
1706073300	30.4	0.12	0.40	30.38	30.5	30.38	723
1705986900	30.28	0.28	0.93	30.2	30.28	30.2	1212

Carlton Investments

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions