CAR Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 24.710 | 25.500 | 24.710 | 25.490 | 25.045 | 1,496,979 |
| 2026-05-06 | 25.760 | 25.760 | 25.180 | 25.430 | 24.986 | 1,533,862 |
| 2026-05-05 | 25.710 | 25.780 | 25.220 | 25.670 | 25.222 | 830,896 |
| 2026-05-04 | 25.790 | 25.800 | 25.340 | 25.550 | 25.104 | 1,028,421 |
| 2026-05-01 | 25.510 | 25.880 | 25.080 | 25.260 | 24.819 | 1,236,588 |
| 2026-04-30 | 25.410 | 25.830 | 25.120 | 25.370 | 24.927 | 1,582,546 |
| 2026-04-29 | 24.840 | 25.025 | 24.680 | 24.860 | 24.426 | 1,134,774 |
| 2026-04-28 | 25.300 | 25.710 | 24.940 | 24.960 | 24.525 | 1,290,953 |
| 2026-04-27 | 25.460 | 25.870 | 25.150 | 25.270 | 24.829 | 1,218,619 |
| 2026-04-24 | 25.010 | 25.830 | 25.010 | 25.790 | 25.340 | 1,379,371 |
| 2026-04-23 | 25.330 | 25.900 | 25.330 | 25.750 | 25.301 | 1,820,137 |
| 2026-04-22 | 25.980 | 25.980 | 25.510 | 25.740 | 25.291 | 1,291,850 |
| 2026-04-21 | 25.800 | 26.115 | 25.605 | 25.910 | 25.458 | 1,439,077 |
| 2026-04-20 | 26.050 | 26.460 | 25.680 | 25.870 | 25.419 | 1,794,756 |
| 2026-04-17 | 25.450 | 26.350 | 25.420 | 26.230 | 25.772 | 2,207,360 |
| 2026-04-16 | 24.770 | 25.660 | 24.330 | 25.660 | 25.212 | 2,456,621 |
| 2026-04-15 | 24.450 | 24.450 | 23.750 | 24.030 | 23.611 | 1,578,873 |
| 2026-04-14 | 24.020 | 24.230 | 23.510 | 23.870 | 23.454 | 1,921,670 |
| 2026-04-13 | 23.100 | 23.510 | 22.880 | 23.410 | 23.002 | 1,082,407 |
| 2026-04-10 | 23.120 | 23.460 | 23.040 | 23.360 | 22.952 | 1,935,293 |
| 2026-04-09 | 23.920 | 24.140 | 23.200 | 23.410 | 23.002 | 2,842,943 |
| 2026-04-08 | 23.810 | 24.890 | 23.690 | 24.660 | 24.230 | 2,519,368 |
| 2026-04-07 | 22.750 | 23.320 | 22.540 | 23.080 | 22.677 | 1,619,250 |
| 2026-04-02 | 23.460 | 23.545 | 22.400 | 22.540 | 22.147 | 1,838,677 |
| 2026-04-01 | 23.000 | 23.520 | 23.000 | 23.390 | 22.982 | 1,849,985 |
| 2026-03-31 | 22.410 | 23.170 | 22.245 | 22.800 | 22.402 | 2,112,772 |
| 2026-03-30 | 22.400 | 22.540 | 21.470 | 22.040 | 21.655 | 1,535,208 |
| 2026-03-27 | 22.390 | 22.600 | 22.190 | 22.590 | 22.196 | 1,959,464 |
| 2026-03-26 | 23.660 | 23.780 | 22.950 | 22.950 | 22.550 | 1,376,727 |
| 2026-03-25 | 22.900 | 23.870 | 22.900 | 23.660 | 23.247 | 1,273,963 |
| 2026-03-24 | 23.850 | 23.890 | 22.890 | 22.940 | 22.540 | 1,937,420 |
| 2026-03-23 | 23.080 | 23.380 | 22.870 | 23.240 | 22.835 | 1,635,484 |
| 2026-03-20 | 23.730 | 23.730 | 23.160 | 23.260 | 22.854 | 2,876,136 |
| 2026-03-19 | 23.390 | 23.415 | 23.000 | 23.210 | 22.805 | 2,091,650 |
| 2026-03-18 | 23.660 | 23.970 | 23.470 | 23.650 | 23.237 | 1,851,391 |
| 2026-03-17 | 24.240 | 24.405 | 23.480 | 23.560 | 23.149 | 1,707,077 |
| 2026-03-16 | 24.500 | 24.790 | 24.090 | 24.210 | 23.788 | 1,177,908 |
| 2026-03-13 | 24.680 | 24.800 | 24.280 | 24.650 | 24.220 | 1,361,754 |
| 2026-03-12 | 25.370 | 25.580 | 24.970 | 25.290 | 24.431 | 1,763,974 |
| 2026-03-11 | 25.500 | 26.010 | 25.420 | 25.690 | 24.818 | 1,734,228 |
| 2026-03-10 | 26.620 | 26.620 | 25.900 | 26.030 | 25.146 | 1,801,779 |
| 2026-03-09 | 26.250 | 26.280 | 25.380 | 25.840 | 24.963 | 2,112,127 |
| 2026-03-06 | 26.000 | 26.770 | 25.770 | 26.620 | 25.716 | 2,730,144 |
| 2026-03-05 | 25.560 | 26.380 | 25.210 | 25.750 | 24.876 | 2,300,137 |
| 2026-03-04 | 24.800 | 25.310 | 24.510 | 25.000 | 24.151 | 2,321,383 |
| 2026-03-03 | 25.600 | 26.000 | 24.920 | 24.990 | 24.141 | 1,562,720 |
| 2026-03-02 | 24.330 | 25.650 | 24.330 | 25.500 | 24.634 | 2,779,786 |
| 2026-02-27 | 25.720 | 26.610 | 25.620 | 26.520 | 25.619 | 4,130,768 |
| 2026-02-26 | 24.790 | 25.440 | 24.550 | 25.320 | 24.460 | 2,262,672 |
| 2026-02-25 | 24.140 | 24.710 | 23.770 | 24.590 | 23.755 | 2,945,423 |
| 2026-02-24 | 24.470 | 24.680 | 23.720 | 23.930 | 23.117 | 1,980,517 |
| 2026-02-23 | 25.330 | 25.380 | 24.740 | 24.860 | 24.016 | 1,406,472 |
| 2026-02-20 | 25.350 | 25.650 | 25.090 | 25.440 | 24.576 | 1,871,798 |
| 2026-02-19 | 25.900 | 25.980 | 25.420 | 25.660 | 24.789 | 1,734,811 |
| 2026-02-18 | 26.010 | 26.270 | 25.600 | 26.030 | 25.146 | 1,626,825 |
| 2026-02-17 | 25.900 | 26.000 | 25.370 | 25.610 | 24.740 | 1,466,137 |
| 2026-02-16 | 25.170 | 25.870 | 25.140 | 25.750 | 24.876 | 1,420,866 |
| 2026-02-13 | 24.770 | 25.850 | 24.560 | 25.070 | 24.219 | 2,405,003 |
| 2026-02-12 | 25.250 | 26.680 | 24.770 | 25.580 | 24.711 | 2,663,183 |
| 2026-02-11 | 27.300 | 27.420 | 26.540 | 27.000 | 26.083 | 1,809,432 |
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.