CAR Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	28.940	29.280	28.930	29.040	26.899	1,178,598
2023-09-25	28.710	29.100	28.630	29.000	26.862	937,479
2023-09-22	28.470	28.740	28.400	28.590	26.482	1,427,328
2023-09-21	29.260	29.360	28.655	28.950	26.816	1,464,496
2023-09-20	29.410	29.620	29.230	29.310	27.149	1,924,235
2023-09-19	29.460	29.640	29.160	29.500	27.325	963,013
2023-09-18	29.400	29.760	29.260	29.270	27.112	1,121,235
2023-09-15	29.970	30.020	29.660	29.660	27.473	2,118,936
2023-09-14	29.640	30.130	29.615	29.960	27.450	1,653,551
2023-09-13	29.660	29.850	29.470	29.720	27.230	1,199,916
2023-09-12	29.480	30.080	29.420	29.900	27.395	1,270,520
2023-09-11	29.010	29.470	28.860	29.470	27.001	1,341,907
2023-09-08	28.820	28.940	28.570	28.810	26.396	933,260
2023-09-07	28.360	28.630	28.310	28.620	26.222	1,195,501
2023-09-06	28.590	29.050	28.590	28.650	26.250	947,161
2023-09-05	28.680	28.890	28.530	28.700	26.296	966,314
2023-09-04	28.890	28.990	28.560	28.680	26.277	522,166
2023-09-01	28.630	29.000	28.540	28.860	26.442	953,177
2023-08-31	28.050	28.740	27.880	28.740	26.332	1,518,127
2023-08-30	28.010	28.080	27.830	27.930	25.590	1,014,719
2023-08-29	27.600	27.930	27.510	27.790	25.462	951,352
2023-08-28	27.890	27.900	27.540	27.650	25.334	573,318
2023-08-25	27.430	27.770	27.310	27.700	25.379	743,462
2023-08-24	27.620	27.990	27.280	27.840	25.508	1,156,338
2023-08-23	27.690	27.720	27.220	27.250	24.967	1,114,739
2023-08-22	27.380	27.710	27.110	27.590	25.279	1,350,590
2023-08-21	27.610	28.180	27.060	27.060	24.793	1,688,579
2023-08-18	27.920	28.190	27.470	27.900	25.563	1,452,569
2023-08-17	26.590	27.850	26.550	27.850	25.517	2,270,404
2023-08-16	27.000	27.050	26.640	26.740	24.500	1,396,649
2023-08-15	26.770	27.740	26.570	27.100	24.830	1,918,192
2023-08-14	25.660	26.450	24.910	26.330	24.124	2,752,093
2023-08-11	24.640	24.810	24.470	24.610	22.548	544,899
2023-08-10	24.700	24.880	24.550	24.680	22.612	626,481
2023-08-09	24.570	24.800	24.480	24.800	22.722	643,095
2023-08-08	24.620	24.800	24.540	24.670	22.603	519,584
2023-08-07	24.600	24.740	24.450	24.630	22.567	378,180
2023-08-04	24.610	24.610	24.310	24.540	22.484	675,011
2023-08-03	24.860	24.930	24.370	24.670	22.603	932,415
2023-08-02	25.110	25.220	24.870	24.920	22.832	752,604
2023-08-01	25.130	25.370	24.950	25.290	23.171	992,610
2023-07-31	24.800	25.030	24.570	24.860	22.777	787,528
2023-07-28	24.350	24.620	24.300	24.400	22.356	1,031,095
2023-07-27	24.290	24.710	24.200	24.440	22.393	1,139,789
2023-07-26	23.930	24.295	23.880	24.200	22.173	787,565
2023-07-25	23.890	24.120	23.810	23.980	21.971	471,533
2023-07-24	23.600	23.940	23.415	23.850	21.852	1,127,075
2023-07-21	23.540	23.650	23.180	23.360	21.403	721,636
2023-07-20	23.920	24.080	23.710	23.790	21.797	749,675
2023-07-19	24.260	24.280	23.780	23.890	21.889	870,101
2023-07-18	24.420	24.530	24.160	24.270	22.237	494,530
2023-07-17	24.480	24.690	24.330	24.580	22.521	443,259
2023-07-14	24.140	24.510	23.930	24.390	22.347	844,786
2023-07-13	24.260	24.290	23.870	23.970	21.962	870,129
2023-07-12	23.860	23.900	23.650	23.790	21.797	316,857
2023-07-11	23.380	23.780	23.240	23.780	21.788	525,868
2023-07-10	23.480	23.640	23.170	23.220	21.275	416,230
2023-07-07	23.740	23.840	23.220	23.390	21.431	637,008
2023-07-06	23.770	24.150	23.660	24.060	22.044	745,106
2023-07-05	23.680	24.090	23.640	23.870	21.870	738,148

← NewerPage 14 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.