CAR Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	25.320	25.480	24.730	25.020	25.020	943,767
2026-10-22	24.770	25.180	24.670	25.180	25.180	1,767,262
2026-10-21	24.410	24.900	24.250	24.900	24.900	1,236,809
2026-10-20	23.920	24.380	23.835	24.070	24.070	1,004,632
2026-10-19	23.840	24.200	23.700	24.030	24.030	1,549,872
2026-10-16	23.490	23.980	23.330	23.800	23.800	3,081,242
2026-10-15	22.660	23.030	22.480	22.980	22.980	1,396,015
2026-10-14	22.710	22.860	22.380	22.860	22.860	1,065,385
2026-10-13	22.780	22.820	22.490	22.690	22.690	636,477
2026-10-12	23.000	23.240	22.570	22.620	22.620	897,776
2026-10-09	22.610	23.040	22.410	22.800	22.800	622,544
2026-10-08	22.000	22.450	21.990	22.410	22.410	1,177,459
2026-10-07	22.220	22.430	22.000	22.180	22.180	2,763,903
2026-10-06	22.300	22.435	21.960	22.150	22.150	1,147,590
2026-10-05	22.370	22.460	21.930	22.070	22.070	552,896
2026-10-02	22.210	22.390	21.950	22.370	22.370	1,191,172
2026-10-01	22.350	22.390	21.870	22.000	22.000	1,180,701
2026-09-30	21.680	22.460	21.610	22.370	22.370	1,824,867
2026-09-29	21.200	21.880	21.200	21.880	21.880	1,565,040
2026-09-28	21.480	21.660	21.210	21.390	21.390	1,482,946
2026-09-25	22.370	22.510	21.570	21.690	21.690	2,051,308
2026-09-24	22.700	22.800	22.300	22.530	22.530	1,547,105
2026-09-23	23.300	23.485	22.900	23.120	23.120	1,425,669

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.