CAR Group Ltd historical data

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

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
2025-10-23	35.800	35.890	35.360	35.720	34.507	973,325
2025-10-22	36.130	36.300	35.930	36.190	34.961	765,702
2025-10-21	35.980	36.210	35.750	36.180	34.951	521,324
2025-10-20	35.800	36.105	35.430	36.000	34.777	556,978
2025-10-17	35.770	36.275	35.620	35.900	34.681	1,007,560
2025-10-16	36.170	36.450	35.750	35.980	34.758	632,349
2025-10-15	36.050	36.300	35.960	36.000	34.777	1,790,167
2025-10-14	35.810	36.110	35.460	36.000	34.777	818,171
2025-10-13	36.330	36.570	35.790	36.090	34.864	705,935
2025-10-10	36.670	37.090	36.520	36.870	35.618	606,824
2025-10-09	37.690	37.690	36.380	36.430	35.193	658,607
2025-10-08	36.820	37.070	36.290	36.720	35.473	821,523
2025-10-07	38.440	38.660	36.670	37.210	35.946	1,415,179
2025-10-06	38.680	38.680	38.100	38.300	36.999	700,452
2025-10-03	37.280	38.400	37.120	38.310	37.009	1,009,723
2025-10-02	37.390	37.540	37.120	37.360	36.091	985,852
2025-10-01	36.910	36.990	36.420	36.990	35.734	1,247,467
2025-09-30	37.180	37.480	36.780	36.780	35.531	887,428
2025-09-29	37.340	37.340	36.840	37.290	36.024	625,981
2025-09-26	36.870	37.070	36.350	37.070	35.811	883,709
2025-09-25	36.650	37.305	36.650	36.950	35.695	831,219
2025-09-24	37.220	37.330	36.870	36.920	35.666	668,873
2025-09-23	37.600	38.000	37.440	37.670	36.391	466,865
2025-09-22	38.220	38.250	37.650	37.740	36.458	286,413
2025-09-19	38.600	38.750	38.000	38.000	36.710	1,832,530
2025-09-18	38.200	38.450	37.880	38.420	37.115	740,930
2025-09-17	38.450	38.450	38.010	38.120	36.825	816,683
2025-09-16	38.560	38.640	38.220	38.530	37.222	567,577
2025-09-15	38.490	38.640	38.170	38.370	37.067	1,274,026
2025-09-12	39.300	39.470	38.250	38.330	37.028	844,652
2025-09-11	39.100	39.655	39.010	39.550	37.806	735,731
2025-09-10	39.250	39.440	38.980	39.440	37.701	508,742
2025-09-09	39.500	39.560	39.200	39.350	37.615	540,760
2025-09-08	39.640	39.775	39.325	39.470	37.730	534,210
2025-09-05	39.750	39.750	39.340	39.460	37.720	684,706
2025-09-04	38.860	39.360	38.860	39.100	37.376	982,579
2025-09-03	39.290	39.760	38.950	39.050	37.328	666,405
2025-09-02	40.130	40.240	39.070	39.520	37.777	575,165
2025-09-01	40.190	40.570	39.890	39.940	38.179	507,827
2025-08-29	40.230	40.600	40.010	40.440	38.657	754,184
2025-08-28	40.620	40.620	39.875	40.270	38.494	561,414
2025-08-27	40.020	40.220	39.560	40.100	38.332	598,104
2025-08-26	40.650	40.775	39.890	40.090	38.322	1,609,074
2025-08-25	41.160	41.550	41.010	41.030	39.221	1,069,423
2025-08-22	40.890	41.290	40.710	40.760	38.963	983,272
2025-08-21	41.350	41.410	40.620	40.890	39.087	1,122,465

← NewerPage 5 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.