CAR Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	21.123	21.162	19.554	19.835	17.525	1,861,860
2022-01-25	20.833	20.968	20.610	20.871	18.441	1,476,797
2022-01-24	20.339	21.007	20.135	20.881	18.449	1,432,439
2022-01-21	20.464	20.881	20.251	20.445	18.064	1,244,039
2022-01-20	21.395	21.753	21.085	21.307	18.826	1,444,376
2022-01-19	20.978	21.782	20.842	21.608	19.091	1,047,927
2022-01-18	22.092	22.645	22.054	22.209	19.622	666,820
2022-01-17	22.325	22.344	22.015	22.257	19.665	467,693
2022-01-14	22.364	22.596	22.131	22.335	19.734	664,948
2022-01-13	23.284	23.420	22.926	22.993	20.316	287,698
2022-01-12	23.284	23.497	23.158	23.216	20.513	518,808
2022-01-11	23.245	23.488	23.090	23.090	20.401	387,945
2022-01-10	23.178	23.245	22.838	23.061	20.376	453,687
2022-01-07	23.110	23.633	23.110	23.439	20.710	502,285
2022-01-06	23.071	23.924	22.926	23.110	20.418	1,105,577
2022-01-05	24.786	24.805	24.214	24.282	21.454	337,036
2022-01-04	24.292	24.854	24.292	24.786	21.900	285,014
2021-12-31	24.486	24.689	24.311	24.311	21.480	160,512
2021-12-30	24.554	24.709	24.457	24.709	21.831	180,066
2021-12-29	24.563	24.646	24.340	24.554	21.694	279,100
2021-12-24	24.699	24.699	24.355	24.524	21.668	107,562
2021-12-23	24.592	24.699	24.224	24.350	21.514	240,076
2021-12-22	23.992	24.554	23.992	24.389	21.549	449,158
2021-12-21	24.214	24.214	23.701	23.924	21.138	498,386
2021-12-20	23.585	24.021	23.585	23.895	21.112	513,712
2021-12-17	24.147	24.214	23.536	23.585	20.838	1,018,169
2021-12-16	24.844	25.300	24.428	24.563	21.703	893,273
2021-12-15	25.154	25.212	24.583	24.728	21.848	1,350,631
2021-12-14	25.261	25.319	24.951	25.251	22.310	910,166
2021-12-13	25.668	25.668	25.329	25.406	22.447	529,973
2021-12-10	25.513	25.581	25.057	25.406	22.447	571,676
2021-12-09	25.435	25.755	25.290	25.619	22.636	734,116
2021-12-08	24.805	25.765	24.670	25.561	22.584	1,563,662
2021-12-07	25.145	25.145	24.059	24.282	21.454	785,915
2021-12-06	24.418	24.951	24.350	24.718	21.840	682,166
2021-12-03	23.836	24.466	23.836	24.389	21.549	883,529
2021-12-02	24.059	24.331	23.866	24.069	21.266	741,540
2021-12-01	24.205	24.524	24.088	24.428	21.583	887,424
2021-11-30	24.021	24.631	23.943	24.428	21.583	1,209,636
2021-11-29	23.875	24.205	23.875	23.982	21.189	548,741
2021-11-26	24.282	24.447	24.030	24.040	21.240	388,452
2021-11-25	23.885	24.360	23.836	24.282	21.454	555,197
2021-11-24	23.740	23.992	23.585	23.875	21.095	455,654
2021-11-23	23.866	24.176	23.691	23.933	21.146	714,603
2021-11-22	24.612	24.805	24.350	24.369	21.531	356,116
2021-11-19	24.747	24.873	24.573	24.835	21.942	630,885
2021-11-18	24.902	25.183	24.757	24.757	21.874	1,521,079
2021-11-17	24.960	25.135	24.679	24.873	21.977	701,780
2021-11-16	24.805	24.990	24.515	24.718	21.840	566,676
2021-11-15	24.224	24.835	24.156	24.718	21.840	707,712
2021-11-12	23.836	24.369	23.836	24.273	21.446	647,361
2021-11-11	23.662	23.914	23.381	23.856	21.078	1,173,303
2021-11-10	24.011	24.127	23.798	23.904	21.121	521,389
2021-11-09	24.273	24.437	24.079	24.166	21.352	500,511
2021-11-08	24.660	24.738	24.127	24.292	21.463	692,086
2021-11-05	24.980	25.086	24.612	24.689	21.814	679,606
2021-11-04	24.583	24.670	24.389	24.670	21.797	969,135
2021-11-03	24.466	24.805	24.282	24.573	21.711	739,239
2021-11-02	24.495	24.592	24.214	24.321	21.489	335,412
2021-11-01	24.583	24.612	24.166	24.466	21.617	853,614

← NewerPage 21 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.