CAR Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	19.118	19.306	18.879	19.147	17.116	797,973
2022-07-19	18.612	18.790	18.165	18.661	16.681	1,104,468
2022-07-18	18.572	18.939	18.364	18.850	16.850	953,834
2022-07-15	18.612	18.959	18.264	18.354	16.407	1,565,990
2022-07-14	18.879	19.227	18.790	19.177	17.143	1,054,127
2022-07-13	18.681	18.959	18.671	18.909	16.903	574,360
2022-07-12	18.701	18.780	18.463	18.651	16.673	1,389,030
2022-07-11	19.346	19.346	18.760	18.820	16.823	751,051
2022-07-08	19.514	19.584	19.177	19.366	17.311	1,089,308
2022-07-07	19.554	19.564	19.118	19.495	17.426	1,590,824
2022-07-06	18.919	19.440	18.919	19.356	17.302	1,506,375
2022-07-05	18.512	18.800	18.393	18.641	16.664	1,242,056
2022-07-04	18.483	18.592	18.244	18.393	16.442	1,443,885
2022-07-01	18.354	18.483	18.165	18.254	16.318	1,816,373
2022-06-30	19.098	19.127	18.244	18.244	16.309	3,291,735
2022-06-29	17.659	18.314	17.560	18.106	16.185	4,708,186
2022-06-28	20.116	20.116	20.116	20.116	17.982	0
2022-06-27	20.116	20.116	20.116	20.116	17.982	0
2022-06-24	19.854	20.261	19.621	20.116	17.982	824,413
2022-06-23	19.253	19.621	19.045	19.418	17.358	1,203,392
2022-06-22	19.340	19.835	19.224	19.428	17.367	985,359
2022-06-21	19.360	19.583	19.195	19.399	17.341	1,240,287
2022-06-20	19.089	19.166	18.556	19.060	17.038	1,046,624
2022-06-17	17.451	19.302	17.315	19.302	17.254	2,573,207
2022-06-16	18.265	18.352	17.751	17.858	15.963	1,254,871
2022-06-15	18.091	18.091	17.684	17.800	15.911	1,005,580
2022-06-14	17.780	18.129	17.538	18.129	16.206	722,426
2022-06-10	18.410	18.711	18.381	18.527	16.561	542,698
2022-06-09	18.594	18.740	18.430	18.614	16.639	1,023,835
2022-06-08	18.449	18.633	18.333	18.623	16.648	802,944
2022-06-07	18.740	18.827	18.187	18.226	16.293	494,156
2022-06-06	18.759	19.026	18.740	18.798	16.804	289,201
2022-06-03	19.302	19.418	18.982	19.137	17.107	597,295
2022-06-02	19.747	19.747	18.711	18.759	16.769	1,052,598
2022-06-01	20.183	20.183	19.844	19.873	17.765	934,886
2022-05-31	20.019	20.125	19.563	19.864	17.756	1,749,077
2022-05-30	19.224	19.815	19.089	19.815	17.713	1,110,164
2022-05-27	19.098	19.108	18.711	18.895	16.890	849,061
2022-05-26	18.604	18.798	18.507	18.614	16.639	829,917
2022-05-25	18.536	18.711	18.401	18.594	16.622	491,628
2022-05-24	19.050	19.069	18.643	18.672	16.691	1,082,388
2022-05-23	18.653	19.418	18.546	19.340	17.289	621,759
2022-05-20	18.449	18.924	18.381	18.779	16.786	388,600
2022-05-19	18.129	18.604	18.129	18.401	16.449	1,620,220
2022-05-18	19.021	19.205	18.759	18.963	16.951	1,197,984
2022-05-17	19.030	19.331	18.827	18.827	16.830	867,643
2022-05-16	18.798	19.496	18.788	19.195	17.159	1,025,122
2022-05-13	18.565	18.711	18.265	18.604	16.630	827,773
2022-05-12	18.614	18.614	17.848	18.120	16.197	962,318
2022-05-11	18.711	18.953	18.381	18.885	16.882	819,234
2022-05-10	17.742	18.682	16.937	18.653	16.674	1,600,764
2022-05-09	18.604	18.749	18.110	18.168	16.241	995,327
2022-05-06	19.089	19.370	18.856	18.982	16.968	984,175
2022-05-05	19.651	19.709	19.297	19.680	17.592	714,721
2022-05-04	19.767	19.815	19.520	19.583	17.505	775,133
2022-05-03	19.883	20.048	19.660	19.709	17.618	457,153
2022-05-02	20.368	20.494	19.544	19.670	17.583	882,621
2022-04-29	20.271	20.716	20.242	20.716	18.519	910,198
2022-04-28	19.854	20.125	19.854	20.019	17.895	686,710
2022-04-27	19.922	20.048	19.544	19.786	17.687	749,528

← NewerPage 19 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.