CAR Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 34.370 | 34.620 | 34.210 | 34.300 | 33.135 | 948,184 |
| 2025-11-11 | 34.390 | 34.760 | 34.210 | 34.630 | 33.454 | 954,102 |
| 2025-11-10 | 34.360 | 34.560 | 34.150 | 34.390 | 33.222 | 772,914 |
| 2025-11-07 | 34.310 | 34.825 | 34.170 | 34.730 | 33.551 | 823,072 |
| 2025-11-06 | 35.220 | 35.330 | 34.470 | 34.560 | 33.386 | 833,276 |
| 2025-11-05 | 34.550 | 35.170 | 34.430 | 34.900 | 33.715 | 911,308 |
| 2025-11-04 | 35.500 | 35.550 | 34.550 | 34.730 | 33.551 | 1,002,036 |
| 2025-11-03 | 35.700 | 35.700 | 35.260 | 35.400 | 34.198 | 662,104 |
| 2025-10-31 | 36.570 | 36.570 | 35.470 | 35.700 | 34.488 | 1,341,468 |
| 2025-10-30 | 36.150 | 36.620 | 35.830 | 35.860 | 34.642 | 1,020,547 |
| 2025-10-29 | 36.930 | 37.450 | 36.830 | 37.250 | 35.985 | 873,754 |
| 2025-10-28 | 36.210 | 37.180 | 36.130 | 37.180 | 35.917 | 1,128,673 |
| 2025-10-27 | 36.350 | 36.420 | 36.025 | 36.220 | 34.990 | 559,751 |
| 2025-10-24 | 35.700 | 36.090 | 35.430 | 36.090 | 34.864 | 626,063 |
← NewerPage 5 of 5 · 254 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.