Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

CIN Carlton Investments Limited

29.97

-0.15 (-0.50%)

May 31 2024 - Closed

Delayed by 20 minutes

CIN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	29.97	-0.15	-0.50%	30.00	30.00	29.95	3,467
May 30 2024	30.12	-0.01	-0.03%	30.12	30.12	30.12	2
May 29 2024	30.13	-0.12	-0.40%	30.18	30.18	30.12	2,112
May 28 2024	30.25	0.00	0.00%	30.30	30.39	30.25	3,544
May 27 2024	30.25	-0.03	-0.10%	30.30	30.30	30.25	1,207
May 24 2024	30.28	0.03	0.10%	30.28	30.28	30.28	100
May 23 2024	30.25	-0.05	-0.17%	30.27	30.27	30.25	1,250
May 22 2024	30.30	0.09	0.30%	30.30	30.40	30.30	12,634
May 21 2024	30.21	0.01	0.03%	30.27	30.27	30.21	271
May 20 2024	30.20	0.00	0.00%	30.40	30.40	30.20	1,768
May 17 2024	30.20	-0.30	-0.98%	30.50	30.50	30.17	2,410
May 16 2024	30.50	0.00	0.00%	30.50	30.50	30.50	415
May 15 2024	30.50	0.00	0.00%	30.50	30.50	30.50	0.00
May 14 2024	30.50	0.20	0.66%	30.30	30.50	30.30	224
May 13 2024	30.30	-0.56	-1.81%	30.20	30.77	30.20	3,713
May 10 2024	30.86	0.00	0.00%	30.86	30.86	30.86	0.00
May 09 2024	30.86	0.11	0.36%	30.51	30.86	30.51	7,076
May 08 2024	30.75	0.25	0.82%	30.49	30.75	30.49	15,255
May 07 2024	30.50	0.48	1.60%	30.50	30.50	30.50	534
May 06 2024	30.02	-0.43	-1.41%	30.20	30.20	30.02	300
May 03 2024	30.45	0.25	0.83%	30.00	30.45	30.00	3,543
May 02 2024	30.20	0.20	0.67%	30.20	30.20	29.80	2,980
May 01 2024	30.00	0.00	0.00%	29.80	30.00	29.80	16,227
Apr 30 2024	30.00	-0.16	-0.53%	29.81	30.00	29.81	2,290
Apr 29 2024	30.16	0.33	1.11%	30.00	30.16	30.00	315
Apr 26 2024	29.83	-0.07	-0.23%	29.92	29.92	29.83	3,036
Apr 24 2024	29.90	0.21	0.71%	29.73	29.90	29.73	2,505
Apr 23 2024	29.69	0.00	0.00%	29.69	29.69	29.69	0.00
Apr 22 2024	29.69	0.03	0.10%	29.68	29.69	29.67	1,294
Apr 19 2024	29.66	-0.09	-0.30%	29.75	29.75	29.66	4,650
Apr 18 2024	29.75	0.05	0.17%	29.75	29.75	29.74	3,390
Apr 17 2024	29.70	0.00	0.00%	29.70	29.70	29.70	0.00
Apr 16 2024	29.70	-0.25	-0.83%	29.90	29.90	29.68	4,400
Apr 15 2024	29.95	-0.05	-0.17%	29.96	29.96	29.95	1,523
Apr 12 2024	30.00	0.05	0.17%	30.05	30.05	30.00	800
Apr 11 2024	29.95	-0.25	-0.83%	29.95	29.95	29.95	99
Apr 10 2024	30.20	-0.24	-0.79%	29.95	30.20	29.93	1,840
Apr 09 2024	30.44	0.53	1.77%	29.95	30.44	29.93	137
Apr 08 2024	29.91	-0.09	-0.30%	30.00	30.00	29.91	766
Apr 05 2024	30.00	0.10	0.33%	29.91	30.00	29.91	1,743
Apr 04 2024	29.90	-0.10	-0.33%	29.90	29.90	29.90	335
Apr 03 2024	30.00	0.20	0.67%	30.02	30.02	30.00	5,489
Apr 02 2024	29.80	-0.34	-1.13%	30.14	30.14	29.71	4,892
Mar 28 2024	30.14	0.14	0.47%	30.00	30.14	30.00	2,205
Mar 27 2024	30.00	0.00	0.00%	30.00	30.01	30.00	3,258
Mar 26 2024	30.00	-0.10	-0.33%	29.75	30.00	29.71	3,043
Mar 25 2024	30.10	0.45	1.52%	30.07	30.10	30.07	369
Mar 22 2024	29.65	-0.05	-0.17%	30.00	30.00	29.65	5,000
Mar 21 2024	29.70	0.14	0.47%	29.71	29.90	29.60	9,287
Mar 20 2024	29.56	-0.44	-1.47%	29.67	29.67	29.55	3,217
Mar 19 2024	30.00	0.20	0.67%	30.01	30.01	30.00	2,555
Mar 18 2024	29.80	-0.10	-0.33%	30.00	30.00	29.80	320
Mar 15 2024	29.90	0.00	0.00%	29.90	29.90	29.90	0.00
Mar 14 2024	29.90	0.08	0.27%	29.90	29.90	29.80	3,022
Mar 13 2024	29.82	0.00	0.00%	29.82	29.82	29.82	335
Mar 12 2024	29.82	-0.01	-0.03%	29.82	29.82	29.82	1
Mar 11 2024	29.83	-0.07	-0.23%	29.82	29.83	29.82	202
Mar 08 2024	29.90	-0.30	-0.99%	29.91	29.91	29.90	821
Mar 07 2024	30.20	0.40	1.34%	30.76	30.76	30.20	609
Mar 06 2024	29.80	0.00	0.00%	29.80	29.80	29.80	0.00
Mar 05 2024	29.80	0.10	0.34%	29.80	29.80	29.80	2,159
Mar 04 2024	29.70	-0.17	-0.57%	29.80	29.80	29.50	7,280

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