CAR Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	19.873	20.213	19.651	20.067	17.938	920,342
2022-04-22	19.864	20.058	19.651	19.990	17.869	733,690
2022-04-21	20.038	20.038	19.670	19.951	17.834	745,577
2022-04-20	19.709	20.048	19.573	19.835	17.730	619,719
2022-04-19	19.544	19.796	19.466	19.505	17.436	405,791
2022-04-14	19.563	19.621	19.282	19.563	17.488	726,569
2022-04-13	19.544	19.844	19.418	19.418	17.358	740,076
2022-04-12	19.195	19.621	19.001	19.505	17.436	1,022,189
2022-04-11	19.282	19.428	19.166	19.331	17.280	344,054
2022-04-08	19.515	19.534	19.292	19.370	17.315	235,168
2022-04-07	19.815	19.835	19.447	19.447	17.384	595,076
2022-04-06	19.767	20.067	19.602	20.058	17.930	539,602
2022-04-05	19.893	20.183	19.844	20.009	17.886	288,715
2022-04-04	19.932	19.951	19.651	19.777	17.678	209,133
2022-04-01	20.028	20.145	19.718	19.728	17.635	330,943
2022-03-31	20.203	20.542	19.980	20.271	18.120	790,471
2022-03-30	20.019	20.590	19.941	20.358	18.198	813,365
2022-03-29	19.621	19.806	19.486	19.680	17.592	545,552
2022-03-28	19.699	19.796	19.466	19.476	17.410	390,885
2022-03-25	19.893	20.028	19.844	19.864	17.756	577,426
2022-03-24	20.096	20.096	19.815	19.912	17.800	681,616
2022-03-23	20.610	20.610	20.251	20.251	18.103	541,797
2022-03-22	20.726	20.901	20.096	20.242	18.094	822,893
2022-03-21	21.288	21.327	20.629	20.658	18.467	423,349
2022-03-18	21.075	21.075	20.668	20.930	18.709	1,497,666
2022-03-17	21.298	21.414	20.891	21.307	18.826	1,006,513
2022-03-16	20.145	20.397	19.951	20.368	17.996	584,332
2022-03-15	19.505	19.932	19.505	19.786	17.482	925,273
2022-03-14	19.379	19.932	19.379	19.873	17.559	754,552
2022-03-11	19.767	19.893	19.515	19.651	17.362	917,157
2022-03-10	19.796	20.494	19.680	20.164	17.816	1,228,389
2022-03-09	19.069	19.360	19.069	19.321	17.071	478,395
2022-03-08	19.379	19.379	19.069	19.156	16.925	1,065,990
2022-03-07	19.893	19.893	19.021	19.224	16.985	861,562
2022-03-04	19.893	20.203	19.418	19.893	17.576	836,429
2022-03-03	20.765	20.842	20.261	20.309	17.944	546,331
2022-03-02	20.242	20.532	19.990	20.532	18.141	768,572
2022-03-01	20.261	20.571	20.058	20.464	18.081	911,514
2022-02-28	19.573	20.135	19.573	19.864	17.550	752,320
2022-02-25	19.864	19.961	19.505	19.767	17.465	799,804
2022-02-24	19.544	19.670	19.195	19.389	17.131	1,098,712
2022-02-23	19.515	20.038	19.457	19.970	17.645	515,153
2022-02-22	19.786	20.038	19.621	19.767	17.465	687,231
2022-02-21	19.525	20.232	19.360	20.135	17.790	884,655
2022-02-18	19.961	20.416	19.893	20.009	17.679	764,510
2022-02-17	20.910	20.949	20.474	20.523	18.133	1,780,844
2022-02-16	21.182	21.269	20.620	21.026	18.578	1,283,005
2022-02-15	20.765	21.230	20.445	21.056	18.603	1,269,750
2022-02-14	22.383	22.383	20.532	21.036	18.586	1,232,131
2022-02-11	20.939	21.075	20.610	20.920	18.484	611,928
2022-02-10	21.627	21.637	21.046	21.356	18.869	729,135
2022-02-09	21.007	21.404	20.736	21.404	18.912	760,925
2022-02-08	20.736	21.191	20.726	20.968	18.526	841,719
2022-02-07	21.501	21.676	21.065	21.182	18.715	799,624
2022-02-04	21.666	21.947	21.346	21.550	19.040	722,860
2022-02-03	21.705	22.005	21.627	21.821	19.280	779,699
2022-02-02	22.063	22.083	21.569	21.918	19.365	827,773
2022-02-01	22.209	22.441	21.705	21.879	19.331	1,155,859
2022-01-31	20.687	21.375	20.581	21.356	18.869	1,084,842
2022-01-28	20.242	20.833	19.912	20.707	18.295	2,933,583

← NewerPage 20 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.