CAR Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	27.160	28.160	26.870	27.190	26.267	2,696,341
2026-02-09	26.500	27.960	25.530	26.910	25.996	3,330,964
2026-02-06	24.800	25.050	24.370	24.480	23.649	2,866,614
2026-02-05	25.550	26.000	25.200	25.570	24.702	3,163,736
2026-02-04	26.470	26.775	25.680	25.680	24.808	2,404,124
2026-02-03	28.000	28.270	27.720	27.720	26.779	1,308,930
2026-02-02	28.250	28.370	27.700	27.710	26.769	1,111,515
2026-01-30	28.900	28.940	27.600	27.600	26.663	2,415,196
2026-01-29	29.150	29.330	28.700	28.930	27.948	937,997
2026-01-28	29.960	30.005	29.100	29.250	28.257	858,276
2026-01-27	29.900	30.330	29.640	29.930	28.914	994,785
2026-01-23	29.740	30.060	29.300	29.700	28.691	702,567
2026-01-22	29.650	29.950	29.430	29.620	28.614	870,155
2026-01-21	29.200	29.530	28.900	29.210	28.218	1,305,362
2026-01-20	29.200	30.170	29.170	29.760	28.749	1,140,777
2026-01-19	30.050	30.480	29.350	29.550	28.547	1,049,735
2026-01-16	30.130	30.555	29.980	30.330	29.300	887,451
2026-01-15	30.740	30.740	29.920	30.040	29.020	866,087
2026-01-14	30.420	30.910	30.250	30.450	29.416	1,387,924
2026-01-13	30.900	31.440	30.600	30.610	29.571	1,507,379
2026-01-12	30.500	30.740	30.210	30.560	29.522	1,132,766
2026-01-09	30.500	30.720	30.260	30.370	29.339	896,102
2026-01-08	29.700	30.620	29.670	30.460	29.426	951,364
2026-01-07	30.030	30.140	29.500	29.560	28.556	817,023
2026-01-06	30.010	30.360	29.800	29.800	28.788	1,126,398
2026-01-05	30.600	30.890	29.750	29.810	28.798	711,606
2026-01-02	30.760	30.970	30.505	30.870	29.822	555,659
2025-12-31	30.900	30.900	30.480	30.760	29.715	442,786
2025-12-30	31.250	31.500	30.570	30.680	29.638	412,514
2025-12-29	30.690	31.060	30.560	30.880	29.831	684,030
2025-12-24	30.960	30.980	30.370	30.470	29.435	556,732
2025-12-23	31.180	31.240	30.840	31.150	30.092	701,251
2025-12-22	30.300	30.940	30.240	30.910	29.860	1,077,799
2025-12-19	30.690	31.120	30.300	30.300	29.271	2,540,803
2025-12-18	30.330	30.850	30.280	30.750	29.706	1,743,951
2025-12-17	31.080	31.160	30.140	30.290	29.261	1,972,955
2025-12-16	30.520	31.040	30.410	30.740	29.696	1,440,093
2025-12-15	30.850	31.260	30.570	31.160	30.102	1,352,410
2025-12-12	31.400	31.770	30.710	30.890	29.841	1,607,395
2025-12-11	32.440	32.970	31.360	31.400	30.334	1,590,561
2025-12-10	32.360	32.990	31.770	31.860	30.778	1,040,814
2025-12-09	32.640	32.870	32.380	32.380	31.280	936,853
2025-12-08	32.500	32.970	32.250	32.760	31.647	730,487
2025-12-05	32.860	33.170	32.500	32.620	31.512	1,424,674
2025-12-04	33.480	33.480	32.850	32.850	31.734	1,045,248
2025-12-03	33.470	33.705	33.160	33.200	32.073	788,155
2025-12-02	34.250	34.250	33.120	33.250	32.121	1,139,335
2025-12-01	34.500	34.670	34.020	34.190	33.029	1,017,671
2025-11-28	34.650	34.980	34.470	34.770	33.589	1,501,684
2025-11-27	34.000	34.930	34.000	34.650	33.473	1,136,811
2025-11-26	33.770	34.390	33.570	34.220	33.058	1,544,499
2025-11-25	33.760	33.960	33.595	33.690	32.546	2,342,106
2025-11-24	34.000	34.410	33.330	33.330	32.198	2,927,681
2025-11-21	33.110	33.720	32.700	33.420	32.285	827,691
2025-11-20	32.750	33.900	32.720	33.300	32.169	1,583,318
2025-11-19	32.320	33.600	32.220	33.050	31.928	1,412,659
2025-11-18	33.120	33.295	32.360	32.520	31.416	1,754,588
2025-11-17	33.520	33.800	33.060	33.610	32.469	809,139
2025-11-14	33.010	33.730	32.730	33.400	32.266	1,161,348
2025-11-13	34.320	34.450	33.460	33.550	32.411	1,160,276

← NewerPage 4 of 22 · 1,272 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.