See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← CAR.AU stock page

CAR Group Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-3126.19026.33525.70025.99025.5371,490,898
2026-07-3027.01027.01026.26026.49026.0281,188,546
2026-07-2927.31027.75026.56026.92026.4501,661,798
2026-07-2825.09026.46024.64026.38025.9201,334,789
2026-07-2724.66025.13024.35025.00024.5642,115,527
2026-07-2424.61024.72023.76023.92023.5031,104,033
2026-07-2325.63025.63024.89024.89024.4561,077,776
2026-07-2225.61025.85525.30025.39024.9471,004,702
2026-07-2125.81026.19025.51026.12025.6641,188,903
2026-07-2025.89026.24025.40025.69025.2421,098,805
2026-07-1725.83026.86025.48025.71025.2611,482,441
2026-07-1625.76026.48525.51025.95025.4971,290,111
2026-07-1525.40026.02025.24025.67025.2221,083,586
2026-07-1426.00026.05525.20025.47025.0261,116,172
2026-07-1326.22026.33025.76025.96025.507727,701
2026-07-1026.12026.56026.01026.37025.910557,286
2026-07-0926.13026.51026.00026.17025.713558,823
2026-07-0826.61026.85026.15026.40025.9391,005,431
2026-07-0725.95026.90025.83026.83026.3621,523,936
2026-07-0625.80026.34025.79026.05025.596629,471
2026-07-0325.70025.92025.35025.91025.4581,359,348
2026-07-0226.00026.16025.35025.79025.3401,230,451
2026-07-0125.76025.93025.33025.60025.1531,561,243
2026-06-3025.97025.99025.56025.76025.3111,519,096
2026-06-2925.05025.83025.00025.54025.0942,352,150
2026-06-2625.30025.46024.20024.50024.0732,408,257
2026-06-2526.46026.76025.85025.85025.3992,243,481
2026-06-2426.26026.48025.75026.19025.7333,768,899
2026-06-2326.84026.95025.93025.93025.4781,416,692
2026-06-2227.70027.96026.83026.83026.3621,182,138
2026-06-1927.77028.14027.47027.73027.2463,033,310
2026-06-1827.44028.16027.44027.79027.3051,635,862
2026-06-1726.57027.71026.53027.62027.138923,751
2026-06-1626.20026.57026.10026.57026.106937,482
2026-06-1526.40026.74026.23526.51026.0471,179,161
2026-06-1226.53026.81026.29026.37025.9101,171,522
2026-06-1126.65026.78026.32026.35025.8901,997,973
2026-06-1026.75027.20026.65026.93026.4601,663,573
2026-06-0925.95027.22025.82027.05026.5782,425,964
2026-06-0526.60026.78026.37026.46025.9981,508,740
2026-06-0426.48026.63026.29026.42025.9591,341,456
2026-06-0326.47026.95026.16026.91026.4412,007,016
2026-06-0225.84027.01025.74027.01026.5392,767,265
2026-06-0124.52025.97024.52025.69025.2422,346,285
2026-05-2924.40024.84024.24024.84024.4075,365,651
2026-05-2824.39024.67024.15024.31023.8861,027,483
2026-05-2723.83024.72023.82024.67024.2401,370,433
2026-05-2624.20024.43023.98024.21023.7881,306,671
2026-05-2524.92024.92023.52024.17023.7482,742,468
2026-05-2225.48025.52024.82024.82024.3871,609,627
2026-05-2126.21026.21025.54025.54025.0942,019,799
2026-05-2026.41026.73025.81025.81025.3601,678,443
2026-05-1926.20027.02526.10526.70026.2348,390,274
2026-05-1826.50026.81025.75025.75025.3011,708,399
2026-05-1526.71027.00026.05026.11025.6541,641,048
2026-05-1426.91027.09025.94026.17025.7132,466,468
2026-05-1326.15027.98026.15026.91026.4413,455,130
2026-05-1225.93026.19025.59026.02025.5664,225,150
2026-05-1125.90026.46025.50026.37025.9101,428,991
2026-05-0825.54026.30025.08026.22025.7632,102,654
← NewerPage 2 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-110.4350 AUD
2026-03-130.4250 AUD
2025-09-120.4150 AUD
2025-03-140.3850 AUD
2024-09-130.3850 AUD
2024-03-150.3450 AUD
2023-09-150.3250 AUD
2023-03-170.2850 AUD
2022-09-160.2431 AUD
2022-03-180.2471 AUD
2021-09-170.2180 AUD
2021-03-230.2383 AUD
2020-09-220.2383 AUD
2020-03-180.2097 AUD
2019-09-240.2383 AUD
2019-03-190.1954 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.