ASX · CIN · stock
Carlton Investments Ltd. (CIN) stock price history
Every ASX trading session of Carlton Investments Ltd. from Jan 6, 1999 to Sep 28, 2026: 7,060 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CIN adjusted close, 1999 to 2026
- A$36.89
- All time high, 2026
- A$37.05
- 52 week high, A$32.06 low
- 7,060
- Daily sessions since 1999
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
CIN key facts
- Carlton Investments Ltd. (CIN) closed at A$34.73 on Sep 28, 2026 on ASX.
- CIN's all time high close is A$36.89, set on Sep 10, 2026; its all time low close is A$3.16 on Sep 24, 2001.
- CIN's 52 week range is A$32.06 to A$37.05.
- CIN returned +2.9% over the year to Sep 28, 2026 and +28.2% over five years.
- Over ten years CIN returned +51%, +4.2% a year compounded.
- CIN's deepest drawdown was -54.0% from Jul 19, 2007 to Mar 1, 2009.
- DataCedar holds 7,060 daily sessions of CIN history from Jan 6, 1999 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CIN price chart, 1999 to 2026
CIN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.4% |
| 3 months | +2.0% |
| 6 months | +1.2% |
| Year to date | +3.8% |
| 1 year | +2.9% |
| 3 years | +39.1% |
| 5 years | +28.2% |
| 10 years | +51.4% |
| Since Jan 6, 1999 | +693.3% |
| Compound annual growth, 27.7 years | +7.8% |
CIN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$36.89 on Sep 10, 2026
- All time low close
- A$3.16 on Sep 24, 2001
- 52 week high
- A$37.05 on Aug 31, 2026
- 52 week low
- A$32.06 on May 5, 2026
- Deepest drawdown
- -54.0% from Jul 19, 2007 to Mar 1, 2009, recovered Jan 30, 2013
- Best single session
- +22.7% on Jul 16, 2007
- Worst single session
- -13.7% on Mar 18, 2020
- Volatility, 1 year annualised
- 19.9%
- Sessions closing higher, 1 year
- 35%
- Growth of 1 since 1999
- 7.9×
- Best calendar year
- 2012, +34%
- Worst calendar year
- 2008, -26%
CIN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Jan 6, 1999; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$33.49 | A$37.05 | A$32.06 | A$34.73 | +3.8% | 371.4K | 188 |
| 2025 | A$28.24 | A$36.61 | A$28.24 | A$33.47 | +18.5% | 1.2M | 253 |
| 2024 | A$26.87 | A$29.03 | A$26.80 | A$28.24 | +5.4% | 608.3K | 254 |
| 2023 | A$26.09 | A$28.05 | A$24.21 | A$26.78 | +2.7% | 714.9K | 252 |
| 2022 | A$27.04 | A$28.31 | A$24.29 | A$26.09 | -2.1% | 591.8K | 251 |
| 2021 | A$22.84 | A$28.59 | A$22.26 | A$26.66 | +16.7% | 979.9K | 254 |
| 2020 | A$25.58 | A$26.19 | A$14.72 | A$22.84 | -10.2% | 1M | 255 |
| 2019 | A$23.13 | A$25.87 | A$22.59 | A$25.44 | +10.0% | 560K | 253 |
| 2018 | A$24.45 | A$26.61 | A$22.82 | A$23.13 | -5.4% | 546.8K | 253 |
| 2017 | A$23.20 | A$24.60 | A$22.40 | A$24.45 | +5.4% | 701.5K | 252 |
| 2016 | A$24.89 | A$24.89 | A$21.70 | A$23.20 | -6.8% | 756.4K | 253 |
| 2015 | A$20.92 | A$25.48 | A$20.45 | A$24.90 | +20.0% | 481.6K | 255 |
| 2014 | A$18.58 | A$21.68 | A$18.17 | A$20.74 | +13.0% | 555.1K | 253 |
| 2013 | A$13.81 | A$19.46 | A$13.81 | A$18.36 | +32.0% | 613.9K | 253 |
| 2012 | A$10.28 | A$13.91 | A$10.28 | A$13.91 | +34.1% | 637.9K | 253 |
| 2011 | A$11.59 | A$11.66 | A$9.38 | A$10.38 | -9.9% | 776K | 248 |
| 2010 | A$11.03 | A$11.78 | A$10.02 | A$11.52 | +3.8% | 564.5K | 253 |
| 2009 | A$8.49 | A$11.68 | A$7.22 | A$11.10 | +30.8% | 486.2K | 254 |
| 2008 | A$11.49 | A$11.49 | A$7.90 | A$8.49 | -26.2% | 462.6K | 254 |
| 2007 | A$11.42 | A$15.71 | A$10.86 | A$11.49 | +4.9% | 460.2K | 253 |
| 2006 | A$9.07 | A$11.53 | A$8.82 | A$10.96 | +22.1% | 838K | 252 |
| 2005 | A$7.20 | A$8.97 | A$7.14 | A$8.97 | +23.9% | 1.1M | 252 |
| 2004 | A$6.39 | A$7.50 | A$5.82 | A$7.24 | +13.4% | 1.5M | 261 |
| 2003 | A$4.95 | A$6.59 | A$4.95 | A$6.39 | +29.0% | 2.4M | 261 |
| 2002 | A$4.37 | A$5.27 | A$4.37 | A$4.95 | +13.3% | 1.2M | 261 |
| 2001 | A$3.64 | A$4.50 | A$3.16 | A$4.37 | +20.0% | 3.7M | 261 |
| 2000 | A$4.59 | A$4.68 | A$3.62 | A$3.64 | -20.7% | 660.4K | 261 |
| 1999 | A$4.38 | A$4.68 | A$3.95 | A$4.59 | n/a | 1.6M | 257 |
CIN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$34.73 | -3.5% |
| August 2026 | A$36.00 | +8.0% |
| July 2026 | A$33.33 | -2.2% |
| June 2026 | A$34.07 | +5.6% |
| May 2026 | A$32.25 | -3.9% |
| April 2026 | A$33.56 | -2.2% |
| March 2026 | A$34.31 | -5.4% |
| February 2026 | A$36.27 | +8.3% |
| January 2026 | A$33.49 | +0.1% |
| December 2025 | A$33.47 | +1.0% |
| November 2025 | A$33.14 | -2.9% |
| October 2025 | A$34.15 | +1.1% |
About the CIN data
Daily bars. 7,060 sessions from Jan 6, 1999 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 6, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
CIN share price history
