CAR Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	30.600	31.060	30.430	30.990	28.705	1,246,158
2023-12-18	30.380	30.700	30.250	30.470	28.224	1,272,145
2023-12-15	30.030	30.440	29.820	30.440	28.196	3,365,722
2023-12-14	29.470	29.970	29.300	29.900	27.696	2,072,878
2023-12-13	29.000	29.230	28.910	29.060	26.917	1,130,519
2023-12-12	28.950	29.220	28.780	29.140	26.992	1,576,090
2023-12-11	28.740	28.970	28.430	28.570	26.464	1,066,993
2023-12-08	28.420	28.640	28.140	28.640	26.528	1,266,070
2023-12-07	29.100	29.280	28.330	28.530	26.427	3,826,156
2023-12-06	28.210	28.760	27.940	28.640	26.528	1,347,795
2023-12-05	28.240	28.380	27.610	27.970	25.908	1,272,240
2023-12-04	28.380	28.440	28.050	28.330	26.241	1,022,336
2023-12-01	28.220	28.480	27.780	28.100	26.028	1,132,717
2023-11-30	27.500	28.400	27.330	27.780	25.732	34,200,750
2023-11-29	27.000	27.870	26.790	27.540	25.510	2,881,258
2023-11-28	27.580	27.800	27.100	27.210	25.204	1,637,980
2023-11-27	27.740	28.010	27.590	27.670	25.630	1,615,012
2023-11-24	27.910	28.070	27.640	27.640	25.602	1,078,867
2023-11-23	27.670	28.170	27.650	27.910	25.852	895,688
2023-11-22	28.010	28.170	27.605	27.680	25.639	1,144,788
2023-11-21	28.130	28.245	27.460	27.880	25.824	1,997,449
2023-11-20	27.970	28.070	27.690	28.010	25.945	1,521,670
2023-11-17	28.780	28.970	27.880	28.080	26.010	2,803,928
2023-11-16	29.370	29.650	29.000	29.360	27.195	1,001,299
2023-11-15	29.890	30.300	29.180	29.330	27.168	2,065,103
2023-11-14	29.710	29.980	29.040	29.500	27.325	965,170
2023-11-13	29.120	29.590	29.080	29.500	27.325	1,963,474
2023-11-10	28.860	29.270	28.640	29.000	26.862	802,473
2023-11-09	29.040	29.370	28.810	29.370	27.205	1,134,732
2023-11-08	29.070	29.140	28.400	28.730	26.612	1,677,983
2023-11-07	28.610	29.030	28.400	28.840	26.714	827,898
2023-11-06	28.940	29.190	28.450	28.600	26.491	2,421,525
2023-11-03	29.020	29.130	28.570	28.650	26.538	960,407
2023-11-02	28.170	28.770	28.010	28.560	26.454	1,484,296
2023-11-01	27.730	27.935	27.600	27.920	25.862	1,048,490
2023-10-31	27.900	28.690	27.610	27.630	25.593	1,033,346
2023-10-30	28.120	28.760	27.500	27.920	25.862	791,801
2023-10-27	27.690	28.210	27.530	27.850	25.797	1,070,083
2023-10-26	27.900	28.260	27.330	27.840	25.787	1,439,154
2023-10-25	28.370	28.725	28.230	28.230	26.149	1,070,324
2023-10-24	28.590	28.990	28.280	28.360	26.269	1,621,324
2023-10-23	28.360	28.570	28.095	28.410	26.315	859,172
2023-10-20	28.480	28.590	28.130	28.450	26.352	872,697
2023-10-19	29.080	29.120	28.690	28.870	26.741	1,373,484
2023-10-18	29.220	29.470	28.820	29.290	27.131	1,386,190
2023-10-17	28.900	29.600	28.900	29.220	27.066	1,201,342
2023-10-16	28.870	29.020	28.580	28.770	26.649	1,520,042
2023-10-13	29.120	29.710	29.120	29.280	27.121	887,259
2023-10-12	29.700	29.940	29.220	29.730	27.538	1,271,173
2023-10-11	29.060	29.380	28.750	29.380	27.214	2,053,998
2023-10-10	28.370	28.970	28.060	28.850	26.723	1,691,275
2023-10-09	27.990	28.370	27.900	28.170	26.093	689,932
2023-10-06	27.750	28.145	27.680	28.100	26.028	1,188,225
2023-10-05	27.370	27.770	27.150	27.740	25.695	950,707
2023-10-04	27.050	27.290	26.935	27.220	25.213	1,209,624
2023-10-03	27.470	27.620	27.200	27.380	25.361	1,499,038
2023-10-02	28.000	28.120	27.500	27.560	25.528	1,050,197
2023-09-29	27.880	28.070	27.590	27.940	25.880	1,534,531
2023-09-28	28.700	28.780	27.750	27.800	25.750	1,773,412
2023-09-27	28.950	29.090	28.610	28.790	26.667	1,300,710

← NewerPage 13 of 22 · 1,265 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.