CAR Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	18.492	18.631	18.254	18.433	16.668	843,579
2022-10-12	18.522	18.701	18.473	18.502	16.731	1,174,517
2022-10-11	18.800	18.979	18.691	18.711	16.920	1,711,746
2022-10-10	18.929	19.038	18.731	18.830	17.027	949,491
2022-10-07	19.356	19.544	19.207	19.385	17.530	990,065
2022-10-06	19.435	19.544	19.306	19.524	17.655	956,912
2022-10-05	19.366	19.752	19.326	19.544	17.673	1,382,032
2022-10-04	19.068	19.237	18.701	19.177	17.341	894,356
2022-10-03	18.621	18.939	18.294	18.612	16.830	1,089,003
2022-09-30	19.743	19.782	18.661	18.661	16.875	1,886,872
2022-09-29	20.070	20.358	20.060	20.239	18.301	1,242,903
2022-09-28	19.554	19.852	19.465	19.772	17.879	888,821
2022-09-27	19.713	20.060	19.594	19.802	17.906	1,108,566
2022-09-26	19.157	19.961	19.068	19.842	17.942	1,186,781
2022-09-23	20.149	20.169	19.341	19.485	17.619	1,200,800
2022-09-21	20.169	20.308	20.030	20.288	18.346	1,256,942
2022-09-20	20.705	21.072	20.387	20.397	18.445	756,326
2022-09-19	20.745	20.804	20.318	20.318	18.373	707,817
2022-09-16	20.556	20.883	20.516	20.784	18.795	2,004,044
2022-09-15	21.399	21.489	21.151	21.221	18.969	1,366,626
2022-09-14	21.042	21.350	20.784	21.270	19.014	1,133,677
2022-09-13	21.737	21.885	21.479	21.687	19.386	1,559,295
2022-09-12	21.975	22.024	21.469	21.637	19.342	1,534,811
2022-09-09	21.806	22.044	21.707	21.806	19.493	900,555
2022-09-08	21.766	21.975	21.657	21.925	19.599	1,585,710
2022-09-07	21.260	21.717	21.052	21.588	19.298	933,601
2022-09-06	21.250	21.727	21.012	21.479	19.200	675,717
2022-09-05	21.826	21.846	21.479	21.568	19.280	454,373
2022-09-02	21.955	22.124	21.499	21.667	19.368	1,087,692
2022-09-01	22.302	22.302	21.985	22.004	19.670	713,071
2022-08-31	21.915	22.550	21.796	22.421	20.042	1,329,648
2022-08-30	21.717	22.228	21.568	21.975	19.643	785,333
2022-08-29	21.072	21.915	20.854	21.667	19.368	1,223,929
2022-08-26	22.114	22.302	21.806	22.173	19.821	878,358
2022-08-25	22.074	22.322	21.776	22.173	19.821	672,996
2022-08-24	21.518	22.173	21.419	21.895	19.572	1,458,490
2022-08-23	21.300	21.652	21.171	21.360	19.094	1,111,586
2022-08-22	21.618	21.776	21.399	21.449	19.173	1,007,851
2022-08-19	22.133	22.133	21.796	21.826	19.510	780,751
2022-08-18	21.975	22.133	21.796	21.885	19.564	858,519
2022-08-17	21.985	22.114	21.608	22.114	19.768	940,286
2022-08-16	21.657	22.491	21.578	22.104	19.759	1,261,080
2022-08-15	22.570	22.828	21.856	22.719	20.309	1,042,015
2022-08-12	21.598	21.945	21.469	21.479	19.200	875,715
2022-08-11	21.766	22.039	21.558	21.915	19.590	748,790
2022-08-10	21.052	21.647	20.903	21.320	19.058	844,644
2022-08-09	20.854	21.518	20.814	21.409	19.138	906,319
2022-08-08	21.032	21.191	20.834	20.993	18.765	1,025,130
2022-08-05	21.826	21.955	21.429	21.469	19.191	841,351
2022-08-04	21.667	22.124	21.618	21.727	19.422	1,799,383
2022-08-03	21.112	21.290	20.883	21.181	18.934	880,737
2022-08-02	20.586	21.161	20.516	21.112	18.872	1,031,255
2022-08-01	20.536	20.754	20.412	20.556	18.375	1,051,457
2022-07-29	20.556	20.745	20.358	20.487	18.313	1,333,972
2022-07-28	20.189	20.268	19.792	20.239	18.091	981,279
2022-07-27	19.385	19.782	19.385	19.743	17.648	503,584
2022-07-26	19.504	19.832	19.375	19.792	17.692	930,918
2022-07-25	19.832	19.961	19.445	19.723	17.630	983,772
2022-07-22	20.834	20.834	19.614	19.772	17.675	1,890,589
2022-07-21	19.326	19.981	19.137	19.931	17.817	1,413,040

← NewerPage 18 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.