Carlton Investments Limited Historical Data - CIN | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Carlton Investments Limited (CIN)

31.50

0.50

( 1.61% )

Updated: 20:26:59

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.77	2.50569476082	30.73	31.5	30.6	5532	30.69098333	DE
4	1.32	4.37375745527	30.18	31.5	30.15	3479	30.77638253	DE
12	1	3.27868852459	30.5	31.5	30.04	3097	30.71134713	DE
26	1.51	5.03501167056	29.99	31.5	29.51	2826	30.43383099	DE
52	0.49	1.58013544018	31.01	31.5	29.35	2910	30.2158126	DE
156	-0.5	-1.5625	32	33.05	26.75	2945	29.87756133	DE
260	-0.05	-0.158478605388	31.55	33.8	18.21	3390	28.60680008	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739250900	31	0.18	0.58	31	31	31	600
1739164500	30.82	0.12	0.39	30.82	30.82	30.82	600
1738905300	30.7	0.09	0.29	30.7	30.71	30.7	2543
1738818900	30.61	-0.39	-1.26	31	31	30.61	3799
1738732500	31	0.4	1.31	30.63	31	30.6	5231
1738646100	30.6	-0.16	-0.52	30.73	30.75	30.6	15488
1738559700	30.76	-0.11	-0.36	31.35	31.35	30.76	3018
1738300500	30.87	-0.03	-0.10	30.91	30.91	30.87	2000
1738214100	30.9	0.05	0.16	30.85	30.9	30.85	6438
1738127700	30.85	0.05	0.16	30.85	30.85	30.85	11087
1738041300	30.8	-0.2	-0.65	31	31	30.8	3841
1737695700	31	-0.25	-0.80	31.24	31.25	31	1979
1737609300	31.25	0	0.00	31.25	31.25	31.25	300
1737522900	31.25	0.25	0.81	31.25	31.25	31.25	20
1737436500	31	0.2	0.65	30.98	31	30.7	5073
1737350100	30.8	0.3	0.98	30.69	30.8	30.69	2118
1737090900	30.5	0	0.00	30.51	30.52	30.5	529
1737004500	30.5	0.33	1.09	30.17	30.5	30.17	434
1736918100	30.17	0.02	0.07	30.18	30.18	30.17	513
1736831700	30.15	-0.02	-0.07	30.18	30.2	30.15	1085
1736745300	30.17	-0.45	-1.47	30.18	30.18	30.17	330
1736486100	30.62	-0.07	-0.23	30.62	30.72	30.62	1136
1736399700	30.69	-0.11	-0.36	30.8	30.8	30.69	560
1736313300	30.8	0.64	2.12	30.6	30.8	30.6	3090
1736226900	30.16	-0.44	-1.44	30.75	30.75	30.16	7538
1736140500	30.6	0.39	1.29	30.5	30.6	30.49	966
1735881300	30.21	0.06	0.20	30.21	30.21	30.21	73
1735794900	30.15	0	0.00	30.15	30.15	30.15	0
1735622100	30.15	0	0.00	30.15	30.15	30.15	0
1735535700	30.15	-0.73	-2.36	30.15	30.15	30.15	350
1735276500	30.88	0.73	2.42	30.86	30.88	30.86	1041
1735017300	30.15	0	0.00	30.15	30.15	30.15	0
1734930900	30.15	0.03	0.10	30.12	30.15	30.12	355
1734671700	30.12	-0.04	-0.13	30.19	30.3	30.12	2916
1734585300	30.16	-0.76	-2.46	30.61	30.61	30.14	905
1734498900	30.92	0.02	0.06	30.6	30.92	30.6	13900
1734412500	30.9	0	0.00	30.9	30.9	30.9	0
1734326100	30.9	0.1	0.32	30.76	30.9	30.75	2755
1734066900	30.8	-0.2	-0.65	30.82	30.82	30.8	2045
1733980500	31	0	0.00	31	31	31	0
1733894100	31	0.25	0.81	30.8	31	30.8	1504
1733807700	30.75	0	0.00	30.9	30.9	30.75	1250
1733721300	30.75	0	0.00	30.75	30.75	30.75	0
1733462100	30.75	0	0.00	30.75	30.75	30.75	0
1733375700	30.75	0	0.00	30.75	30.75	30.75	32
1733289300	30.75	0.05	0.16	30.75	30.75	30.5	478
1733202900	30.7	-0.19	-0.62	31	31	30.7	313
1733116500	30.89	0.19	0.62	30.75	30.89	30.75	1070
1732857300	30.7	0	0.00	30.7	30.7	30.7	2488
1732770900	30.7	0.05	0.16	30.65	30.7	30.65	2267
1732684500	30.65	-0.24	-0.78	30.65	30.65	30.65	5480
1732598100	30.89	0.39	1.28	30.5	30.89	30.25	5613
1732511700	30.5	-0.15	-0.49	30.66	30.66	30.48	3843
1732252500	30.65	0.35	1.16	30.3	30.65	30.04	18053
1732166100	30.3	-0.35	-1.14	30.3	30.3	30.3	1090
1732079700	30.65	0	0.00	30.65	30.65	30.65	0
1731993300	30.65	0.15	0.49	30.5	30.65	30.5	1142
1731906900	30.5	-0.36	-1.17	30.15	30.5	30	4400
1731647700	30.86	0.86	2.87	30.1	30.86	30.1	6896
1731561300	30	0	0.00	30.1	30.1	30	33
1731474900	30	0.01	0.03	30	30	30	10
1731388500	29.99	-0.11	-0.37	30.1	30.1	29.99	357

Carlton Investments

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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