CAR Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	36.030	36.160	35.070	35.070	32.803	767,450
2024-06-13	36.120	36.565	36.120	36.150	33.813	835,267
2024-06-12	35.990	36.080	35.600	35.760	33.449	829,539
2024-06-11	36.120	36.400	35.830	36.000	33.673	795,866
2024-06-07	36.080	36.780	36.030	36.630	34.262	651,488
2024-06-06	35.920	36.420	35.680	35.950	33.626	762,667
2024-06-05	34.910	35.810	34.695	35.710	33.402	977,613
2024-06-04	34.650	34.680	34.430	34.530	32.298	530,597
2024-06-03	35.020	35.150	34.620	34.740	32.495	885,280
2024-05-31	33.950	35.010	33.950	34.890	32.635	3,417,254
2024-05-30	33.750	34.570	33.670	34.300	32.083	700,210
2024-05-29	33.900	34.060	33.680	33.970	31.774	1,355,318
2024-05-28	34.830	34.960	34.200	34.200	31.989	585,668
2024-05-27	34.640	34.860	34.480	34.830	32.579	365,822
2024-05-24	34.320	34.590	34.190	34.470	32.242	607,478
2024-05-23	34.760	35.090	34.630	34.760	32.513	523,975
2024-05-22	35.360	35.480	34.670	34.910	32.654	847,239
2024-05-21	35.020	35.480	34.910	35.250	32.972	628,511
2024-05-20	35.280	35.340	34.360	34.900	32.644	961,367
2024-05-17	36.160	36.370	35.170	35.270	32.990	688,048
2024-05-16	35.990	36.490	35.730	36.100	33.767	1,156,744
2024-05-15	35.300	35.540	35.100	35.450	33.159	627,549
2024-05-14	35.050	35.180	34.800	35.020	32.756	910,752
2024-05-13	35.020	35.450	34.950	35.050	32.784	427,916
2024-05-10	34.700	35.130	34.590	34.900	32.644	621,928
2024-05-09	35.080	35.100	34.580	34.680	32.438	692,214
2024-05-08	34.960	35.210	34.780	35.210	32.934	620,952
2024-05-07	34.880	35.050	34.260	34.830	32.579	672,448
2024-05-06	34.530	34.820	34.340	34.530	32.298	607,837
2024-05-03	33.730	34.350	33.650	34.280	32.064	439,023
2024-05-02	33.780	34.090	33.530	33.530	31.363	496,312
2024-05-01	33.170	33.900	33.000	33.540	31.372	647,790
2024-04-30	33.690	34.040	33.690	33.830	31.643	482,753
2024-04-29	33.820	34.410	33.820	33.940	31.746	1,084,594
2024-04-26	33.780	33.850	33.140	33.150	31.007	675,891
2024-04-24	33.960	34.595	33.960	34.190	31.980	825,625
2024-04-23	33.430	33.840	33.430	33.830	31.643	552,994
2024-04-22	33.720	33.720	33.110	33.350	31.194	696,339
2024-04-19	33.120	33.410	32.630	33.250	31.101	1,021,072
2024-04-18	33.260	33.590	33.230	33.470	31.307	646,265
2024-04-17	33.500	33.590	33.170	33.420	31.260	1,071,345
2024-04-16	33.540	33.790	33.200	33.350	31.194	624,921
2024-04-15	33.770	34.090	33.630	33.770	31.587	538,313
2024-04-12	34.050	34.420	34.050	34.060	31.858	379,511
2024-04-11	33.930	34.200	33.800	34.050	31.849	741,408
2024-04-10	34.670	34.800	34.170	34.350	32.130	474,688
2024-04-09	34.540	34.640	34.150	34.500	32.270	502,982
2024-04-08	34.640	34.750	34.350	34.650	32.410	690,357
2024-04-05	34.570	34.940	33.995	34.340	32.120	892,997
2024-04-04	35.140	35.160	34.620	34.670	32.429	930,092
2024-04-03	35.320	35.350	34.630	35.070	32.803	764,585
2024-04-02	35.880	36.200	35.510	35.700	33.392	765,182
2024-03-28	35.800	36.165	35.780	36.080	33.748	810,976
2024-03-27	35.820	36.100	35.400	35.700	33.392	1,149,477
2024-03-26	36.510	36.660	35.770	35.980	33.654	853,216
2024-03-25	36.200	37.000	36.165	36.790	34.412	646,078
2024-03-22	35.650	36.130	35.570	35.880	33.561	870,065
2024-03-21	35.520	35.940	35.490	35.730	33.421	851,698
2024-03-20	35.110	35.650	35.110	35.280	33.000	779,230
2024-03-19	34.910	35.100	34.630	34.960	32.700	1,617,740

← NewerPage 11 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.