CAR Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	22.930	23.040	22.590	22.720	20.817	1,266,970
2023-04-04	22.170	23.095	22.170	22.890	20.972	1,927,736
2023-04-03	22.500	22.750	22.130	22.130	20.276	1,619,416
2023-03-31	22.120	22.260	22.005	22.130	20.276	540,154
2023-03-30	21.910	22.150	21.610	22.090	20.239	644,065
2023-03-29	21.720	21.950	21.685	21.900	20.065	776,716
2023-03-28	21.690	21.965	21.180	21.890	20.056	997,568
2023-03-27	21.920	22.300	21.910	21.940	20.102	424,830
2023-03-24	21.520	22.045	21.420	21.900	20.065	702,883
2023-03-23	21.630	21.800	21.500	21.670	19.855	702,452
2023-03-22	21.990	21.990	21.460	21.760	19.937	1,585,819
2023-03-21	21.460	21.750	21.460	21.620	19.809	555,703
2023-03-20	21.520	21.690	21.420	21.580	19.772	1,289,461
2023-03-17	21.710	21.940	21.250	21.450	19.653	2,257,412
2023-03-16	22.340	22.340	21.570	21.840	19.749	1,676,177
2023-03-15	22.290	22.340	21.830	21.910	19.813	1,853,499
2023-03-14	22.100	22.320	21.620	22.080	19.966	1,432,180
2023-03-13	21.100	23.020	21.100	22.600	20.436	1,853,305
2023-03-10	22.461	22.461	22.461	22.461	20.311	0
2023-03-09	22.461	22.461	22.461	22.461	20.311	0
2023-03-08	22.461	22.461	22.461	22.461	20.311	0
2023-03-07	22.461	22.530	22.183	22.461	20.311	822,212
2023-03-06	22.292	22.739	22.252	22.411	20.266	1,197,109
2023-03-03	21.866	22.104	21.806	22.014	19.907	377,084
2023-03-02	22.183	22.381	21.806	21.846	19.754	762,015
2023-03-01	22.193	22.550	22.183	22.243	20.113	515,653
2023-02-28	22.501	22.570	22.252	22.510	20.355	677,253
2023-02-27	22.292	22.381	21.925	22.262	20.131	500,269
2023-02-24	22.302	22.570	22.203	22.570	20.409	536,986
2023-02-23	22.501	22.639	22.233	22.342	20.203	625,688
2023-02-22	22.193	22.530	22.054	22.252	20.122	776,729
2023-02-21	22.699	22.887	22.426	22.530	20.373	953,995
2023-02-20	22.510	22.798	22.411	22.758	20.580	692,356
2023-02-17	22.798	23.006	22.386	22.818	20.634	1,491,124
2023-02-16	22.669	23.403	22.669	23.135	20.921	1,164,716
2023-02-15	23.026	23.344	22.252	22.629	20.463	1,133,652
2023-02-14	22.768	23.155	22.669	22.768	20.589	745,385
2023-02-13	22.084	23.016	21.826	22.501	20.347	1,088,600
2023-02-10	22.510	22.560	22.124	22.362	20.221	835,657
2023-02-09	22.540	23.036	22.540	22.798	20.616	505,269
2023-02-08	22.838	23.205	22.768	22.798	20.616	624,984
2023-02-07	22.580	22.828	22.481	22.739	20.562	477,058
2023-02-06	23.106	23.215	22.818	22.838	20.652	485,700
2023-02-03	23.066	23.274	22.907	23.225	21.001	922,813
2023-02-02	22.689	22.937	22.461	22.699	20.526	999,406
2023-02-01	22.560	22.600	22.044	22.243	20.113	461,390
2023-01-31	22.322	22.510	22.054	22.510	20.355	902,612
2023-01-30	22.520	22.649	22.272	22.471	20.320	1,202,117
2023-01-27	22.501	22.639	22.233	22.272	20.140	709,174
2023-01-25	22.768	22.798	22.024	22.183	20.059	856,112
2023-01-24	22.669	22.907	22.342	22.689	20.517	882,728
2023-01-23	22.729	22.878	22.540	22.749	20.571	589,686
2023-01-20	22.372	22.669	22.143	22.391	20.248	735,487
2023-01-19	22.818	22.977	22.669	22.669	20.499	630,959
2023-01-18	22.768	23.126	22.719	22.739	20.562	620,948
2023-01-17	22.530	22.739	22.421	22.570	20.409	407,348
2023-01-16	22.302	22.788	22.163	22.530	20.373	707,714
2023-01-13	21.816	22.143	21.707	22.074	19.961	766,700
2023-01-12	21.975	22.094	21.449	21.697	19.620	785,625
2023-01-11	21.072	21.826	20.953	21.727	19.647	944,822

← NewerPage 16 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.