CAR Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	34.520	34.950	34.420	34.830	32.579	1,020,532
2024-03-15	34.960	35.270	34.360	34.640	32.401	1,617,633
2024-03-14	35.520	35.665	35.210	35.500	32.883	1,048,635
2024-03-13	35.450	35.730	35.370	35.580	32.957	637,570
2024-03-12	35.470	35.630	34.890	35.330	32.725	828,533
2024-03-11	36.130	36.260	35.290	35.530	32.910	774,147
2024-03-08	36.050	36.540	35.950	36.300	33.624	683,553
2024-03-07	36.000	36.100	35.440	36.000	33.346	723,820
2024-03-06	35.560	35.950	35.130	35.470	32.855	858,617
2024-03-05	36.690	36.690	35.850	35.970	33.318	939,123
2024-03-04	36.450	36.770	36.110	36.610	33.911	603,788
2024-03-01	36.640	36.740	36.010	36.300	33.624	740,056
2024-02-29	35.990	36.760	35.880	36.760	34.050	2,070,843
2024-02-28	36.100	36.270	35.710	36.020	33.364	798,936
2024-02-27	35.560	36.250	35.370	36.250	33.577	631,204
2024-02-26	35.560	35.790	35.400	35.530	32.910	538,114
2024-02-23	35.820	35.850	35.210	35.360	32.753	477,137
2024-02-22	35.380	35.740	35.170	35.490	32.873	673,664
2024-02-21	35.510	36.000	35.085	35.330	32.725	1,019,215
2024-02-20	34.920	35.600	34.670	35.450	32.836	826,932
2024-02-19	34.470	34.720	34.010	34.550	32.003	578,256
2024-02-16	34.470	34.650	34.270	34.540	31.993	1,033,470
2024-02-15	33.380	34.400	33.220	34.370	31.836	1,305,212
2024-02-14	33.430	33.610	32.910	33.370	30.910	953,268
2024-02-13	33.500	33.860	32.850	33.350	30.891	1,187,381
2024-02-12	34.590	34.990	32.650	34.030	31.521	1,144,605
2024-02-09	33.150	33.620	33.020	33.470	31.002	1,076,440
2024-02-08	33.460	33.680	33.300	33.300	30.845	1,068,081
2024-02-07	33.370	33.550	32.950	33.430	30.965	755,834
2024-02-06	33.430	33.610	33.160	33.530	31.058	1,061,897
2024-02-05	33.530	33.815	33.370	33.540	31.067	533,818
2024-02-02	33.080	33.820	33.080	33.580	31.104	1,074,544
2024-02-01	32.720	33.185	32.670	33.080	30.641	864,921
2024-01-31	32.890	33.120	32.560	33.010	30.576	1,272,493
2024-01-30	33.590	33.590	32.940	32.990	30.558	954,495
2024-01-29	33.090	33.420	32.870	33.190	30.743	1,327,315
2024-01-25	32.710	33.030	32.570	32.820	30.400	742,403
2024-01-24	32.740	33.010	32.230	32.740	30.326	1,371,634
2024-01-23	32.380	33.060	32.335	32.950	30.521	800,737
2024-01-22	32.220	32.810	32.220	32.590	30.187	1,019,372
2024-01-19	31.740	31.900	31.570	31.900	29.548	1,503,199
2024-01-18	31.420	31.580	31.065	31.270	28.965	1,186,382
2024-01-17	31.620	31.810	31.440	31.520	29.196	890,790
2024-01-16	31.830	31.830	31.350	31.600	29.270	651,637
2024-01-15	31.750	32.070	31.600	31.860	29.511	105,790
2024-01-12	31.370	31.800	31.200	31.710	29.372	862,813
2024-01-11	31.000	31.380	30.790	31.260	28.955	858,560
2024-01-10	30.670	30.790	30.400	30.560	28.307	543,516
2024-01-09	30.400	30.600	30.120	30.390	28.149	585,816
2024-01-08	29.960	30.210	29.915	29.970	27.760	441,224
2024-01-05	30.590	30.805	29.980	30.140	27.918	595,129
2024-01-04	30.850	30.900	30.620	30.690	28.427	594,624
2024-01-03	30.910	31.140	30.690	30.690	28.427	665,103
2024-01-02	31.760	31.820	31.300	31.410	29.094	361,386
2023-12-29	31.200	31.200	30.780	31.140	28.844	457,250
2023-12-28	31.080	31.080	30.840	31.040	28.752	385,941
2023-12-27	31.120	31.300	30.630	30.890	28.613	469,059
2023-12-22	30.500	30.790	30.420	30.620	28.362	508,330
2023-12-21	30.860	30.950	30.400	30.500	28.251	1,150,579
2023-12-20	31.280	31.290	30.670	30.760	28.492	1,006,310

← NewerPage 12 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.