CAR Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	20.635	21.226	20.526	21.112	19.091	923,152
2023-01-09	20.497	20.725	20.368	20.715	18.732	888,757
2023-01-06	20.497	20.497	20.169	20.417	18.463	539,732
2023-01-05	20.358	20.814	20.358	20.497	18.534	560,108
2023-01-04	20.387	20.745	20.090	20.516	18.552	644,371
2023-01-03	20.586	20.665	20.139	20.248	18.310	424,280
2022-12-30	20.715	20.745	20.596	20.596	18.624	384,009
2022-12-29	20.377	20.437	20.090	20.427	18.472	316,182
2022-12-28	20.318	20.477	20.229	20.417	18.463	224,542
2022-12-23	20.397	20.536	20.159	20.536	18.570	417,358
2022-12-22	20.556	20.754	20.497	20.705	18.723	660,761
2022-12-21	20.745	20.814	20.531	20.556	18.588	621,127
2022-12-20	20.834	20.983	20.328	20.477	18.516	740,782
2022-12-19	21.270	21.409	21.082	21.181	19.153	252,874
2022-12-16	20.993	21.419	20.923	21.270	19.234	871,399
2022-12-15	21.360	21.647	21.201	21.330	19.288	1,098,568
2022-12-14	21.677	21.747	21.429	21.677	19.602	795,291
2022-12-13	21.499	21.528	21.320	21.449	19.396	632,654
2022-12-12	21.548	21.548	21.250	21.429	19.378	697,247
2022-12-09	21.677	21.796	21.370	21.518	19.458	610,953
2022-12-08	21.806	21.816	21.250	21.538	19.476	958,978
2022-12-07	22.252	22.441	21.727	21.816	19.727	1,509,710
2022-12-06	22.907	23.086	22.600	22.620	20.454	865,457
2022-12-05	23.066	23.086	22.729	22.878	20.687	1,073,555
2022-12-02	22.937	23.205	22.778	23.056	20.849	917,632
2022-12-01	23.106	23.284	22.501	22.887	20.696	1,260,820
2022-11-30	21.885	22.937	21.806	22.659	20.490	2,362,742
2022-11-29	22.114	22.223	21.806	21.915	19.817	549,342
2022-11-28	21.975	22.183	21.905	21.995	19.889	707,510
2022-11-25	21.876	22.114	21.836	21.955	19.853	527,920
2022-11-24	21.469	21.851	21.280	21.737	19.656	1,067,362
2022-11-23	21.290	21.538	21.112	21.399	19.351	758,999
2022-11-22	21.250	21.370	21.141	21.231	19.198	622,245
2022-11-21	21.618	21.652	21.072	21.221	19.189	1,084,517
2022-11-18	21.310	21.563	21.181	21.449	19.396	652,412
2022-11-17	21.201	21.429	21.201	21.409	19.360	879,504
2022-11-16	21.231	21.315	20.973	21.141	19.117	987,524
2022-11-15	21.211	21.379	20.983	21.260	19.225	785,226
2022-11-14	21.052	21.231	20.893	21.221	19.189	991,112
2022-11-11	21.072	21.513	20.923	21.052	19.037	1,930,097
2022-11-10	20.100	20.179	19.762	20.070	18.149	1,188,367
2022-11-09	20.745	20.764	19.842	20.090	18.167	873,899
2022-11-08	20.487	20.740	20.358	20.645	18.669	581,637
2022-11-07	20.635	20.764	20.477	20.616	18.642	475,895
2022-11-04	20.397	20.715	20.358	20.645	18.669	925,323
2022-11-03	20.526	20.829	20.437	20.735	18.750	772,381
2022-11-02	20.576	21.002	20.576	21.002	18.992	1,396,586
2022-11-01	20.040	20.715	20.040	20.606	18.633	953,291
2022-10-31	20.288	20.358	20.040	20.159	18.229	996,265
2022-10-28	19.842	19.881	19.604	19.683	17.799	714,536
2022-10-27	19.693	19.971	19.455	19.594	17.718	762,325
2022-10-26	19.524	19.663	19.346	19.604	17.727	604,240
2022-10-25	19.663	19.663	19.197	19.455	17.592	591,295
2022-10-24	19.286	19.455	19.147	19.385	17.530	665,366
2022-10-21	18.750	19.008	18.750	18.919	17.108	844,976
2022-10-20	19.197	19.217	18.567	18.949	17.135	1,005,940
2022-10-19	19.594	19.723	19.321	19.435	17.574	1,003,050
2022-10-18	19.485	19.643	19.058	19.495	17.628	1,086,544
2022-10-17	18.453	18.919	18.453	18.919	17.108	559,419
2022-10-14	18.701	19.038	18.681	18.770	16.973	928,267

← NewerPage 17 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.