S&P TSX Capped Composite...

US Dollar vs CAD

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

30.21

0.01 (0.03%)

May 21 2024 - Closed

Delayed by 20 minutes

CIN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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 07 2024	29.90	-0.30	-0.99%	29.91	29.91	29.90	821
Mar 06 2024	30.20	0.40	1.34%	30.76	30.76	30.20	609
Mar 05 2024	29.80	0.00	0.00%	29.80	29.80	29.80	0.00
Mar 04 2024	29.80	0.10	0.34%	29.80	29.80	29.80	2,159
Mar 03 2024	29.70	-0.17	-0.57%	29.80	29.80	29.50	7,280
Feb 29 2024	29.87	0.00	0.00%	29.88	29.88	29.85	5,595
Feb 28 2024	29.87	-0.25	-0.83%	29.71	29.93	29.71	1,371
Feb 27 2024	30.12	0.07	0.23%	30.12	30.15	30.12	12,118
Feb 26 2024	30.05	-0.22	-0.73%	30.12	30.12	30.05	6,741
Feb 25 2024	30.27	-0.03	-0.10%	30.33	30.33	30.27	5,598
Feb 22 2024	30.30	-0.05	-0.16%	30.35	30.35	30.30	7,485
Feb 21 2024	30.35	0.00	0.00%	30.35	30.35	30.35	2,535
Feb 20 2024	30.35	0.15	0.50%	30.50	30.50	30.35	6,928

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