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 |
← NewerPage 3 of 3 · 130 trading days
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.