CAR Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	41.630	41.700	41.090	41.500	39.222	692,599
2024-11-28	42.660	42.705	41.970	41.990	39.685	582,417
2024-11-27	42.060	42.420	41.840	42.420	40.092	705,710
2024-11-26	41.750	41.890	41.300	41.780	39.487	555,105
2024-11-25	41.250	41.810	41.145	41.250	38.986	3,656,736
2024-11-22	41.870	41.870	41.000	41.000	38.750	853,250
2024-11-21	41.670	41.760	40.960	41.110	38.854	826,417
2024-11-20	41.930	41.940	41.260	41.460	39.185	806,224
2024-11-19	41.030	42.220	40.760	41.840	39.544	574,111
2024-11-18	40.810	41.110	40.670	40.820	38.580	309,206
2024-11-15	40.720	41.200	40.580	41.140	38.882	603,967
2024-11-14	40.600	40.780	40.250	40.750	38.514	511,708
2024-11-13	40.500	40.500	40.010	40.350	38.136	498,247
2024-11-12	39.970	40.680	39.690	40.530	38.306	674,643
2024-11-11	39.510	40.080	39.470	39.920	37.729	540,397
2024-11-08	39.790	39.980	39.520	39.590	37.417	426,927
2024-11-07	39.500	39.500	38.830	39.050	36.907	671,880
2024-11-06	38.500	39.150	38.410	39.070	36.926	628,018
2024-11-05	38.200	38.350	37.740	38.170	36.075	495,046
2024-11-04	37.670	38.410	37.330	38.350	36.245	897,564
2024-11-01	37.320	37.360	36.770	37.230	35.187	578,669
2024-10-31	37.540	37.950	37.420	37.780	35.707	538,124
2024-10-30	37.550	37.850	37.230	37.830	35.754	920,753
2024-10-29	37.650	37.880	37.350	37.480	35.423	624,075
2024-10-28	37.150	37.680	37.120	37.460	35.404	381,761
2024-10-25	37.300	37.990	37.090	37.090	35.054	605,268
2024-10-24	37.010	37.800	36.885	36.950	34.922	635,089
2024-10-23	37.330	37.330	36.600	36.900	34.875	414,447
2024-10-22	37.790	37.960	37.080	37.120	35.083	521,154
2024-10-21	37.190	37.910	36.930	37.910	35.829	595,379
2024-10-18	37.180	37.300	36.710	37.080	35.045	369,553
2024-10-17	37.860	37.860	37.000	37.110	35.073	785,269
2024-10-16	37.680	38.120	37.440	37.510	35.451	796,096
2024-10-15	37.370	37.830	37.270	37.810	35.735	516,008
2024-10-14	37.870	38.020	36.800	37.050	35.017	583,135
2024-10-11	37.710	37.810	37.420	37.750	35.678	678,815
2024-10-10	38.080	38.210	37.410	37.790	35.716	845,206
2024-10-09	37.500	38.220	37.300	38.040	35.952	660,259
2024-10-08	36.780	37.200	36.710	37.170	35.130	573,050
2024-10-07	37.120	37.320	36.920	37.190	35.149	308,659
2024-10-04	36.840	37.140	36.450	37.140	35.102	706,584
2024-10-03	37.470	37.690	37.070	37.130	35.092	876,690
2024-10-02	37.180	37.180	36.160	36.390	34.393	1,012,459
2024-10-01	37.390	37.580	37.070	37.390	35.338	789,074
2024-09-30	36.840	37.460	36.540	37.460	35.404	987,805
2024-09-27	37.100	37.130	36.730	36.870	34.846	461,069
2024-09-26	37.110	37.360	36.830	37.060	35.026	914,979
2024-09-25	37.840	37.840	36.880	36.880	34.856	702,885
2024-09-24	37.820	37.980	37.220	37.710	35.640	674,902
2024-09-23	38.080	38.110	37.660	37.720	35.650	541,341
2024-09-20	37.070	38.210	37.000	38.160	36.066	1,857,188
2024-09-19	36.920	36.970	36.590	36.910	34.884	1,387,031
2024-09-18	36.710	36.770	36.370	36.660	34.648	497,040
2024-09-17	36.960	37.320	36.800	36.830	34.809	708,741
2024-09-16	36.500	37.000	36.410	36.850	34.828	597,452
2024-09-13	37.250	37.530	36.400	36.500	34.497	880,821
2024-09-12	37.280	37.550	37.040	37.300	34.889	675,585
2024-09-11	37.380	37.485	37.050	37.280	34.870	574,166
2024-09-10	37.170	37.610	37.080	37.450	35.029	505,028
2024-09-09	36.370	37.020	36.320	36.900	34.515	875,354

← NewerPage 9 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.