CAR Group Ltd historical data

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

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
2026-09-22	23.540	23.990	23.490	23.560	23.560	1,243,889
2026-09-21	23.160	23.490	23.020	23.300	23.300	1,108,710
2026-09-18	24.000	24.185	23.120	23.240	23.240	3,851,135
2026-09-17	23.100	24.100	23.040	23.970	23.970	2,068,868
2026-09-16	23.900	24.020	23.580	24.020	24.020	1,069,434
2026-09-15	24.300	24.625	23.860	23.900	23.900	1,507,377
2026-09-14	24.090	24.400	23.690	23.700	23.700	1,392,821
2026-09-11	24.300	24.340	23.810	23.810	23.810	1,622,756
2026-09-10	24.590	24.930	24.250	24.930	24.495	1,556,986
2026-09-09	25.160	25.570	24.770	24.770	24.338	1,750,256
2026-09-08	25.950	26.040	25.070	25.290	24.849	1,539,360
2026-09-07	25.900	26.350	25.815	26.000	25.546	1,640,642
2026-09-04	25.920	26.370	25.690	26.370	25.910	1,956,099
2026-09-03	25.770	25.860	25.280	25.780	25.330	1,649,621
2026-09-02	26.220	26.450	25.500	25.730	25.281	1,738,460
2026-09-01	27.300	27.530	26.470	26.500	26.038	2,335,519
2026-08-31	27.400	27.810	27.100	27.650	27.168	42,963,453
2026-08-28	27.900	28.290	27.440	27.570	27.089	4,957,174
2026-08-27	28.270	28.780	27.880	28.230	27.737	1,960,248
2026-08-26	28.800	29.260	28.620	29.260	28.749	1,380,300
2026-08-25	28.330	29.300	28.170	29.300	28.789	1,488,649
2026-08-24	28.860	28.890	28.100	28.510	28.013	1,238,437
2026-08-21	28.250	28.740	27.910	28.740	28.239	1,693,885
2026-08-20	28.710	28.950	28.250	28.460	27.963	1,647,220
2026-08-19	29.200	29.340	28.230	29.000	28.494	1,375,500
2026-08-18	29.100	29.390	28.670	29.100	28.592	1,468,930
2026-08-17	29.620	29.860	29.060	29.590	29.074	1,237,329
2026-08-14	28.830	30.100	28.350	30.100	29.575	1,972,637
2026-08-13	29.050	29.460	28.260	28.540	28.042	2,874,941
2026-08-12	29.100	29.300	28.120	29.000	28.494	2,797,772
2026-08-11	29.000	29.370	28.220	29.370	28.858	2,057,010
2026-08-10	28.370	29.990	28.370	29.700	29.182	3,353,515
2026-08-07	27.000	27.625	26.940	27.020	26.549	1,764,369
2026-08-06	26.790	27.310	26.750	27.310	26.834	1,027,879
2026-08-05	27.100	27.180	26.620	27.080	26.608	1,065,724
2026-08-04	25.980	26.900	25.900	26.900	26.431	2,467,323
2026-08-03	25.700	26.065	25.405	25.980	25.527	854,730

Page 1 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.