CAR Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	23.680	23.930	23.500	23.800	21.806	675,187
2023-07-03	23.880	23.980	23.470	23.860	21.861	889,421
2023-06-30	23.530	23.950	23.350	23.820	21.824	1,207,078
2023-06-29	23.330	23.770	23.170	23.580	21.605	699,987
2023-06-28	23.100	23.280	22.960	23.270	21.321	536,280
2023-06-27	23.340	23.420	23.060	23.080	21.146	487,992
2023-06-26	23.300	23.490	23.110	23.370	21.412	958,634
2023-06-23	23.660	23.660	23.210	23.400	21.440	469,867
2023-06-22	24.470	24.545	23.340	23.510	21.540	997,199
2023-06-21	24.700	24.920	24.590	24.610	22.548	541,522
2023-06-20	24.760	24.800	24.530	24.650	22.585	499,480
2023-06-19	24.610	24.700	24.430	24.670	22.603	532,713
2023-06-16	23.970	24.570	23.930	24.500	22.448	1,566,163
2023-06-15	24.310	24.470	23.880	23.940	21.934	878,779
2023-06-14	24.270	24.390	23.910	24.100	22.081	998,837
2023-06-13	23.910	24.290	23.800	24.160	22.136	811,718
2023-06-09	23.130	23.660	23.070	23.600	21.623	1,089,717
2023-06-08	23.510	23.670	22.890	23.000	21.073	1,233,290
2023-06-07	23.630	23.830	23.570	23.660	21.678	1,194,551
2023-06-06	23.810	23.830	23.430	23.470	21.504	564,222
2023-06-05	23.750	23.970	23.630	23.650	21.669	619,960
2023-06-02	23.800	23.840	23.550	23.710	21.724	574,871
2023-06-01	23.270	23.610	23.070	23.590	21.614	738,466
2023-05-31	23.450	23.690	23.150	23.230	21.284	1,833,723
2023-05-30	23.520	23.680	23.400	23.550	21.577	409,642
2023-05-29	23.680	23.790	23.400	23.400	21.440	434,650
2023-05-26	23.150	23.480	23.060	23.350	21.394	454,774
2023-05-25	23.020	23.410	22.860	23.180	21.238	617,443
2023-05-24	23.290	23.490	23.220	23.360	21.403	377,687
2023-05-23	23.830	23.980	23.510	23.560	21.586	753,155
2023-05-22	23.710	23.750	23.500	23.670	21.687	255,520
2023-05-19	23.520	23.845	23.420	23.720	21.733	355,912
2023-05-18	23.550	23.690	23.270	23.370	21.412	863,255
2023-05-17	23.350	23.530	23.210	23.440	21.476	541,462
2023-05-16	23.500	23.620	23.190	23.440	21.476	553,845
2023-05-15	23.760	23.860	23.520	23.620	21.641	921,108
2023-05-12	23.680	23.930	23.510	23.840	21.843	720,992
2023-05-11	23.190	23.570	23.120	23.470	21.504	533,235
2023-05-10	22.890	23.070	22.815	23.040	21.110	591,410
2023-05-09	23.190	23.290	23.020	23.060	21.128	394,528
2023-05-08	23.150	23.220	22.920	23.110	21.174	561,838
2023-05-05	23.360	23.660	23.040	23.110	21.174	581,796
2023-05-04	23.120	23.210	22.880	23.150	21.211	617,502
2023-05-03	22.850	23.170	22.850	23.130	21.192	630,863
2023-05-02	23.420	23.590	23.080	23.140	21.201	689,739
2023-05-01	23.800	23.990	23.380	23.420	21.458	597,139
2023-04-28	23.860	23.960	23.680	23.760	21.770	909,638
2023-04-27	23.420	23.580	23.300	23.490	21.522	494,395
2023-04-26	23.490	23.595	23.275	23.320	21.366	1,238,096
2023-04-24	23.220	23.480	23.150	23.410	21.449	482,622
2023-04-21	22.910	23.200	22.790	23.090	21.156	770,286
2023-04-20	23.090	23.195	22.960	22.980	21.055	531,465
2023-04-19	23.030	23.105	22.770	23.010	21.082	416,665
2023-04-18	23.050	23.340	22.900	23.080	21.146	810,565
2023-04-17	23.140	23.330	22.880	23.200	21.256	736,444
2023-04-14	22.680	22.980	22.680	22.890	20.972	461,630
2023-04-13	22.620	22.940	22.530	22.640	20.743	645,445
2023-04-12	22.530	22.725	22.500	22.650	20.753	1,150,997
2023-04-11	22.940	22.940	22.520	22.520	20.633	903,047
2023-04-06	22.550	22.940	22.480	22.630	20.734	1,259,339

← NewerPage 15 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.