CAR Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	41.730	41.950	41.200	41.270	39.450	944,614
2025-08-19	41.870	42.060	41.320	41.460	39.632	1,024,995
2025-08-18	41.550	42.000	41.350	41.620	39.785	1,137,360
2025-08-15	40.900	41.440	40.660	41.350	39.527	1,623,597
2025-08-14	39.900	41.210	39.730	41.210	39.393	1,389,242
2025-08-13	39.390	40.160	39.240	40.040	38.274	1,251,598
2025-08-12	38.280	39.390	37.500	39.070	37.347	1,215,969
2025-08-11	35.150	38.250	34.760	37.200	35.560	2,059,958
2025-08-08	37.040	37.125	36.280	37.000	35.368	1,053,199
2025-08-07	38.000	38.080	36.900	37.130	35.493	952,771
2025-08-06	37.770	38.070	37.320	37.460	35.808	1,039,044
2025-08-05	37.830	37.830	37.330	37.680	36.018	674,133
2025-08-04	37.410	37.530	36.830	37.430	35.779	400,072
2025-08-01	37.790	37.950	37.530	37.530	35.875	573,620
2025-07-31	37.670	38.420	37.620	38.180	36.496	628,799
2025-07-30	37.620	37.810	37.230	37.670	36.009	569,584
2025-07-29	37.520	38.130	37.250	37.630	35.971	573,054
2025-07-28	37.470	38.060	37.360	37.890	36.219	583,267
2025-07-25	37.380	37.550	37.100	37.250	35.607	486,761
2025-07-24	37.380	37.700	37.200	37.400	35.751	672,482
2025-07-23	36.880	37.340	36.780	37.320	35.674	831,489
2025-07-22	37.250	37.390	36.800	36.830	35.206	767,455
2025-07-21	37.670	37.700	36.630	37.050	35.416	1,077,000
2025-07-18	36.890	37.810	36.720	37.730	36.066	1,778,439
2025-07-17	36.430	37.430	35.260	36.350	34.747	1,835,857
2025-07-16	37.380	37.700	37.195	37.440	35.789	725,468
2025-07-15	37.800	37.920	37.180	37.360	35.713	573,956
2025-07-14	36.920	37.845	36.910	37.500	35.846	609,358
2025-07-11	36.930	37.400	36.450	37.260	35.617	627,990
2025-07-10	37.310	37.430	36.780	36.900	35.273	612,204
2025-07-09	37.300	37.550	37.140	37.220	35.579	404,667
2025-07-08	37.010	37.270	36.710	37.270	35.627	598,524
2025-07-07	36.850	37.135	36.500	37.030	35.397	280,274
2025-07-04	37.090	37.290	36.600	36.730	35.110	312,421
2025-07-03	37.360	37.470	36.600	36.870	35.244	434,404
2025-07-02	36.950	37.550	36.840	37.470	35.818	691,402
2025-07-01	37.560	37.620	36.700	36.830	35.206	562,104
2025-06-30	37.560	37.810	37.320	37.420	35.770	792,886
2025-06-27	37.450	37.930	37.120	37.400	35.751	1,007,100
2025-06-26	36.400	36.480	35.830	36.290	34.690	583,561
2025-06-25	37.410	37.490	36.540	36.730	35.110	598,578
2025-06-24	36.750	37.170	36.390	36.770	35.149	524,854
2025-06-23	36.550	36.780	35.760	36.400	34.795	505,940
2025-06-20	36.290	36.380	35.860	36.170	34.575	1,523,053
2025-06-19	37.060	37.150	36.200	36.340	34.738	734,664
2025-06-18	37.000	37.070	36.590	36.850	35.225	527,777
2025-06-17	36.920	37.190	36.820	37.130	35.493	801,494
2025-06-16	36.160	36.790	35.950	36.680	35.063	466,573
2025-06-13	36.840	36.840	35.630	35.950	34.365	853,653
2025-06-12	36.870	36.980	36.580	36.580	34.967	532,580
2025-06-11	36.330	37.030	36.280	36.600	34.986	508,787
2025-06-10	35.810	36.230	35.760	36.200	34.604	655,912
2025-06-06	36.020	36.210	35.600	35.600	34.030	520,927
2025-06-05	36.030	36.230	35.850	35.940	34.355	388,460
2025-06-04	35.780	35.970	35.510	35.890	34.307	1,038,392
2025-06-03	35.360	35.620	35.190	35.550	33.982	588,066
2025-06-02	35.610	35.770	35.120	35.420	33.858	454,512
2025-05-30	35.500	35.860	35.300	35.560	33.992	2,561,082
2025-05-29	35.770	36.260	35.650	35.900	34.317	713,639
2025-05-28	36.420	36.420	35.540	35.700	34.126	598,801

← NewerPage 6 of 22 · 1,265 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.