CAR Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	36.840	36.990	36.610	36.840	34.459	623,890
2024-09-05	37.000	37.350	36.690	36.770	34.393	876,810
2024-09-04	36.460	36.770	36.090	36.770	34.393	718,782
2024-09-03	37.400	37.770	37.190	37.580	35.151	518,660
2024-09-02	37.800	37.890	37.130	37.450	35.029	577,898
2024-08-30	37.990	38.070	37.680	37.860	35.413	1,205,080
2024-08-29	37.790	37.930	37.410	37.850	35.403	592,939
2024-08-28	37.790	38.065	37.515	37.980	35.525	718,532
2024-08-27	38.200	38.550	37.970	38.000	35.544	703,732
2024-08-26	37.530	38.340	37.530	38.340	35.862	936,273
2024-08-23	37.350	37.430	37.050	37.250	34.842	622,317
2024-08-22	37.350	37.600	37.200	37.330	34.917	577,392
2024-08-21	36.600	37.240	36.380	37.160	34.758	675,877
2024-08-20	36.640	36.820	36.030	36.710	34.337	632,615
2024-08-19	36.440	36.780	36.210	36.450	34.094	687,971
2024-08-16	36.930	37.180	36.160	36.600	34.234	1,082,871
2024-08-15	35.750	36.360	35.720	36.360	34.010	675,060
2024-08-14	35.700	35.970	35.380	35.630	33.327	1,164,200
2024-08-13	35.320	35.380	34.570	35.200	32.925	1,196,159
2024-08-12	35.180	35.460	34.120	35.140	32.869	1,699,352
2024-08-09	33.420	33.810	33.110	33.640	31.466	809,220
2024-08-08	32.610	33.060	32.530	32.670	30.558	525,035
2024-08-07	32.600	32.850	32.360	32.590	30.483	1,639,474
2024-08-06	32.370	33.150	32.250	32.740	30.624	1,339,407
2024-08-05	33.420	33.630	32.450	32.450	30.353	932,784
2024-08-02	34.070	34.280	33.710	34.200	31.989	923,715
2024-08-01	34.740	35.090	34.440	34.700	32.457	697,483
2024-07-31	34.350	34.925	34.130	34.850	32.597	631,993
2024-07-30	34.240	34.350	34.030	34.030	31.830	808,322
2024-07-29	34.390	34.860	34.390	34.570	32.335	558,012
2024-07-26	34.590	34.660	34.000	34.070	31.868	560,558
2024-07-25	34.310	34.560	34.120	34.540	32.307	533,978
2024-07-24	35.070	35.350	34.610	34.650	32.410	464,688
2024-07-23	34.890	35.260	34.730	35.150	32.878	704,734
2024-07-22	34.630	34.800	34.440	34.440	32.214	404,835
2024-07-19	33.990	34.820	33.910	34.790	32.541	790,678
2024-07-18	35.460	35.460	34.140	34.350	32.130	951,998
2024-07-17	35.740	36.065	35.600	35.700	33.392	708,336
2024-07-16	35.890	36.250	35.390	35.390	33.102	645,239
2024-07-15	34.900	35.480	34.820	35.160	32.887	524,042
2024-07-12	34.900	34.980	34.370	34.580	32.345	520,116
2024-07-11	34.720	34.910	34.560	34.760	32.513	531,336
2024-07-10	34.060	34.280	33.720	34.280	32.064	412,520
2024-07-09	34.050	34.350	33.935	34.190	31.980	655,218
2024-07-08	33.830	34.110	33.800	33.950	31.756	616,903
2024-07-05	33.880	33.940	33.540	33.900	31.709	584,256
2024-07-04	34.160	34.440	33.875	33.930	31.737	781,441
2024-07-03	34.280	34.390	33.650	33.770	31.587	856,802
2024-07-02	34.620	34.800	34.240	34.370	32.148	523,946
2024-07-01	35.100	35.440	34.500	34.670	32.429	1,575,725
2024-06-28	35.410	35.560	35.040	35.250	32.972	704,580
2024-06-27	34.930	35.160	34.530	35.160	32.887	744,504
2024-06-26	35.020	35.350	34.450	34.950	32.691	786,531
2024-06-25	34.160	34.820	33.990	34.780	32.532	1,276,445
2024-06-24	34.580	34.840	34.020	34.040	31.840	570,887
2024-06-21	34.820	34.910	34.200	34.200	31.989	2,679,983
2024-06-20	34.810	35.090	34.440	34.550	32.317	1,022,547
2024-06-19	35.250	35.480	35.120	35.230	32.953	591,549
2024-06-18	35.570	35.780	35.120	35.330	33.046	560,581
2024-06-17	35.190	35.490	34.870	35.240	32.962	1,095,957

← NewerPage 10 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.4350 AUD
2026-03-13	0.4250 AUD
2025-09-12	0.4150 AUD
2025-03-14	0.3850 AUD
2024-09-13	0.3850 AUD
2024-03-15	0.3450 AUD
2023-09-15	0.3250 AUD
2023-03-17	0.2850 AUD
2022-09-16	0.2431 AUD
2022-03-18	0.2471 AUD
2021-09-17	0.2180 AUD
2021-03-23	0.2383 AUD
2020-09-22	0.2383 AUD
2020-03-18	0.2097 AUD
2019-09-24	0.2383 AUD
2019-03-19	0.1954 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.