CAR Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	36.360	36.500	35.670	35.830	34.250	827,879
2025-05-26	36.130	36.430	36.060	36.180	34.585	412,577
2025-05-23	36.260	36.520	35.790	36.160	34.565	538,144
2025-05-22	36.000	36.260	35.690	35.710	34.135	708,734
2025-05-21	35.910	36.640	35.850	36.380	34.776	1,007,893
2025-05-20	36.350	36.680	36.070	36.500	34.890	657,288
2025-05-19	36.840	36.890	36.110	36.110	34.518	489,172
2025-05-16	37.490	37.490	36.570	36.770	35.149	956,823
2025-05-15	37.500	37.500	36.710	37.180	35.541	871,652
2025-05-14	36.500	37.300	36.470	37.190	35.550	1,575,525
2025-05-13	36.140	36.970	36.020	36.530	34.919	1,383,352
2025-05-12	35.200	35.650	35.090	35.320	33.763	811,975
2025-05-09	34.530	35.110	34.490	35.100	33.552	596,070
2025-05-08	34.390	34.755	34.330	34.610	33.084	733,885
2025-05-07	33.800	34.530	33.600	34.480	32.960	1,122,974
2025-05-06	33.720	34.230	33.700	34.130	32.625	765,217
2025-05-05	33.690	34.190	33.640	33.640	32.157	609,427
2025-05-02	33.800	34.180	33.370	33.810	32.319	870,889
2025-05-01	33.370	33.900	33.330	33.570	32.090	889,579
2025-04-30	33.190	33.560	33.010	33.310	31.841	1,390,431
2025-04-29	32.690	33.620	32.605	33.100	31.640	834,410
2025-04-28	33.500	33.570	32.860	33.030	31.574	729,459
2025-04-24	32.900	33.430	32.760	32.810	31.363	703,643
2025-04-23	32.670	32.865	32.420	32.760	31.315	1,121,645
2025-04-22	32.370	32.540	31.730	32.030	30.618	565,279
2025-04-17	32.560	32.800	32.300	32.680	31.239	591,571
2025-04-16	32.500	32.820	32.120	32.620	31.182	1,027,227
2025-04-15	32.790	32.790	32.020	32.190	30.771	1,108,289
2025-04-14	32.550	32.700	31.990	32.700	31.258	1,196,806
2025-04-11	32.320	32.570	32.020	32.230	30.809	871,273
2025-04-10	33.920	34.150	32.715	32.980	31.526	1,208,392
2025-04-09	31.360	31.910	31.000	31.270	29.891	1,632,855
2025-04-08	31.430	31.990	31.140	31.990	30.579	1,790,554
2025-04-07	28.400	31.390	28.400	31.260	29.882	3,105,666
2025-04-04	32.340	32.440	30.930	30.940	29.576	1,158,442
2025-04-03	31.550	32.780	31.550	32.750	31.306	1,066,483
2025-04-02	32.990	33.340	32.840	33.070	31.612	999,723
2025-04-01	32.040	32.650	31.840	32.650	31.210	1,183,492
2025-03-31	31.500	31.830	31.190	31.490	30.101	1,282,769
2025-03-28	32.700	32.760	32.160	32.340	30.914	1,244,217
2025-03-27	33.000	33.280	32.700	32.800	31.354	1,367,124
2025-03-26	33.840	34.050	33.470	33.620	32.137	969,725
2025-03-25	33.720	33.860	33.420	33.720	32.233	795,603
2025-03-24	33.520	33.805	33.125	33.300	31.832	603,470
2025-03-21	33.380	33.700	33.150	33.230	31.765	1,575,977
2025-03-20	33.200	33.930	33.200	33.680	32.195	1,526,487
2025-03-19	32.860	33.375	32.540	33.120	31.660	1,937,817
2025-03-18	33.380	33.570	33.130	33.380	31.908	1,061,039
2025-03-17	33.660	33.830	33.100	33.310	31.841	1,130,344
2025-03-14	33.490	33.690	32.850	33.100	31.640	1,514,324
2025-03-13	34.720	34.870	34.120	34.120	32.247	1,450,953
2025-03-12	34.330	34.790	34.210	34.570	32.673	1,359,979
2025-03-11	35.000	35.100	34.110	34.740	32.833	2,059,203
2025-03-10	35.500	35.500	34.830	35.040	33.117	839,679
2025-03-07	35.860	35.950	35.090	35.400	33.457	1,201,409
2025-03-06	36.550	36.780	36.110	36.680	34.667	1,022,784
2025-03-05	37.000	37.100	36.560	36.710	34.695	1,303,203
2025-03-04	37.000	37.180	36.820	37.060	35.026	655,122
2025-03-03	37.380	37.550	37.070	37.330	35.281	853,974
2025-02-28	37.240	37.410	36.990	37.100	35.064	2,372,546

← NewerPage 7 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.