CAR Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	37.280	37.840	37.170	37.580	35.518	955,816
2025-02-26	37.000	37.270	36.850	37.000	34.969	897,300
2025-02-25	37.270	37.340	36.850	36.910	34.884	1,003,063
2025-02-24	37.100	37.220	36.670	37.080	35.045	759,704
2025-02-21	36.880	37.240	36.605	37.170	35.130	954,867
2025-02-20	37.300	37.420	36.625	37.030	34.998	1,289,457
2025-02-19	38.010	38.180	37.080	37.500	35.442	1,337,631
2025-02-18	38.290	38.390	37.410	38.050	35.962	815,365
2025-02-17	37.790	38.250	37.400	38.250	36.151	991,604
2025-02-14	38.450	38.710	37.940	38.060	35.971	1,604,668
2025-02-13	37.810	38.090	37.490	37.830	35.754	1,634,106
2025-02-12	37.420	37.690	37.100	37.520	35.461	1,273,849
2025-02-11	37.220	38.230	36.550	37.300	35.253	1,923,061
2025-02-10	39.330	39.550	37.650	38.360	36.255	2,475,015
2025-02-07	40.550	41.300	40.390	41.030	38.778	479,153
2025-02-06	40.470	40.690	40.220	40.470	38.249	481,069
2025-02-05	39.930	40.540	39.620	40.310	38.098	480,083
2025-02-04	40.130	40.250	39.540	39.540	37.370	773,692
2025-02-03	39.720	39.960	39.290	39.650	37.474	800,517
2025-01-31	40.630	40.930	40.320	40.570	38.343	606,763
2025-01-30	39.930	40.435	39.710	40.260	38.050	352,610
2025-01-29	40.610	40.830	39.890	39.890	37.701	562,646
2025-01-28	39.780	40.540	39.410	40.050	37.852	815,008
2025-01-24	39.400	39.880	39.270	39.690	37.512	545,603
2025-01-23	39.180	39.480	38.940	39.220	37.068	463,770
2025-01-22	39.050	39.290	38.870	39.160	37.011	598,123
2025-01-21	38.380	38.790	38.170	38.690	36.567	283,766
2025-01-20	39.050	39.050	37.740	38.160	36.066	688,744
2025-01-17	38.580	38.850	38.180	38.190	36.094	416,905
2025-01-16	38.550	38.950	38.340	38.590	36.472	633,632
2025-01-15	38.720	38.720	37.610	37.810	35.735	705,944
2025-01-14	38.190	38.950	37.790	38.520	36.406	1,371,276
2025-01-13	37.500	37.680	37.140	37.500	35.442	781,040
2025-01-10	38.040	38.090	37.640	37.720	35.650	419,056
2025-01-09	37.710	38.270	37.550	37.960	35.877	679,696
2025-01-08	38.190	38.370	38.060	38.230	36.132	793,155
2025-01-07	37.470	38.610	37.370	38.360	36.255	1,082,808
2025-01-06	36.910	37.380	36.660	37.100	35.064	565,524
2025-01-03	36.000	37.000	36.000	36.920	34.894	477,473
2025-01-02	36.010	36.490	36.000	36.490	34.487	725,793
2024-12-31	37.070	37.120	36.030	36.030	34.053	425,875
2024-12-30	37.360	37.690	37.010	37.220	35.177	446,938
2024-12-27	37.780	37.880	37.520	37.730	35.659	328,194
2024-12-24	37.780	37.940	37.620	37.820	35.744	288,664
2024-12-23	38.000	38.000	37.360	37.820	35.744	628,775
2024-12-20	38.130	38.540	37.180	37.400	35.347	4,688,862
2024-12-19	37.430	38.030	37.250	37.970	35.886	1,431,184
2024-12-18	38.220	38.660	37.930	38.660	36.538	1,673,706
2024-12-17	37.830	38.520	37.800	38.150	36.056	1,699,804
2024-12-16	38.200	38.340	37.455	37.800	35.725	1,050,158
2024-12-13	38.080	38.235	37.680	38.120	36.028	1,265,148
2024-12-12	39.030	39.130	38.290	38.470	36.359	1,266,202
2024-12-11	39.450	39.560	38.810	38.980	36.841	1,009,643
2024-12-10	40.000	40.200	39.000	39.250	37.096	1,007,717
2024-12-09	40.370	40.580	39.980	40.220	38.013	894,058
2024-12-06	40.480	40.690	39.880	40.030	37.833	806,765
2024-12-05	41.490	41.520	40.655	40.740	38.504	2,332,312
2024-12-04	41.420	41.570	40.780	41.050	38.797	654,566
2024-12-03	41.780	41.800	41.230	41.670	39.383	555,569
2024-12-02	41.990	42.130	41.260	41.260	38.996	936,016

← NewerPage 8 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.