CAR Group Limited CAR
ASX · Australien · Technologiedienstleistungen
AUD 22,00-0,37 (-1,65 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 22,00 | -1,65 % | AUD 22,35 | AUD 22,39 | AUD 21,87 | 1,18M |
| 2026-09-30 | AUD 22,37 | +2,24 % | AUD 21,68 | AUD 22,46 | AUD 21,61 | 1,82M |
| 2026-09-29 | AUD 21,88 | +2,29 % | AUD 21,20 | AUD 21,88 | AUD 21,20 | 1,57M |
| 2026-09-28 | AUD 21,39 | -1,38 % | AUD 21,48 | AUD 21,66 | AUD 21,21 | 1,48M |
| 2026-09-25 | AUD 21,69 | -3,73 % | AUD 22,37 | AUD 22,51 | AUD 21,57 | 2,05M |
| 2026-09-24 | AUD 22,53 | -2,55 % | AUD 22,70 | AUD 22,80 | AUD 22,30 | 1,55M |
| 2026-09-23 | AUD 23,12 | -1,87 % | AUD 23,30 | AUD 23,49 | AUD 22,90 | 1,43M |
| 2026-09-22 | AUD 23,56 | +1,12 % | AUD 23,54 | AUD 23,99 | AUD 23,49 | 1,24M |
| 2026-09-21 | AUD 23,30 | +0,26 % | AUD 23,16 | AUD 23,49 | AUD 23,02 | 1,11M |
| 2026-09-18 | AUD 23,24 | -3,05 % | AUD 24,00 | AUD 24,18 | AUD 23,12 | 3,85M |
| 2026-09-17 | AUD 23,97 | -0,21 % | AUD 23,10 | AUD 24,10 | AUD 23,04 | 2,07M |
| 2026-09-16 | AUD 24,02 | +0,50 % | AUD 23,90 | AUD 24,02 | AUD 23,58 | 1,07M |
| 2026-09-15 | AUD 23,90 | +0,84 % | AUD 24,30 | AUD 24,63 | AUD 23,86 | 1,51M |
| 2026-09-14 | AUD 23,70 | -0,46 % | AUD 24,09 | AUD 24,40 | AUD 23,69 | 1,39M |
| 2026-09-11 | AUD 23,81 | -4,49 % | AUD 24,30 | AUD 24,34 | AUD 23,81 | 1,62M |
| 2026-09-10 | AUD 24,93 | +0,65 % | AUD 24,59 | AUD 24,93 | AUD 24,25 | 1,56M |
| 2026-09-09 | AUD 24,77 | -2,06 % | AUD 25,16 | AUD 25,57 | AUD 24,77 | 1,75M |
| 2026-09-08 | AUD 25,29 | -2,73 % | AUD 25,95 | AUD 26,04 | AUD 25,07 | 1,54M |
| 2026-09-07 | AUD 26,00 | -1,40 % | AUD 25,90 | AUD 26,35 | AUD 25,82 | 1,64M |
| 2026-09-04 | AUD 26,37 | +2,29 % | AUD 25,92 | AUD 26,37 | AUD 25,69 | 1,96M |
| 2026-09-03 | AUD 25,78 | +0,19 % | AUD 25,77 | AUD 25,86 | AUD 25,28 | 1,65M |
| 2026-09-02 | AUD 25,73 | -2,91 % | AUD 26,22 | AUD 26,45 | AUD 25,50 | 1,74M |
| 2026-09-01 | AUD 26,50 | -4,16 % | AUD 27,30 | AUD 27,53 | AUD 26,47 | 2,34M |
| 2026-08-31 | AUD 27,65 | +0,29 % | AUD 27,40 | AUD 27,81 | AUD 27,10 | 42,96M |
| 2026-08-28 | AUD 27,57 | -2,34 % | AUD 27,90 | AUD 28,29 | AUD 27,44 | 4,96M |
| 2026-08-27 | AUD 28,23 | -3,52 % | AUD 28,27 | AUD 28,78 | AUD 27,88 | 1,96M |
| 2026-08-26 | AUD 29,26 | -0,14 % | AUD 28,80 | AUD 29,26 | AUD 28,62 | 1,38M |
| 2026-08-25 | AUD 29,30 | +2,77 % | AUD 28,33 | AUD 29,30 | AUD 28,17 | 1,49M |
| 2026-08-24 | AUD 28,51 | -0,80 % | AUD 28,86 | AUD 28,89 | AUD 28,10 | 1,24M |
| 2026-08-21 | AUD 28,74 | +0,98 % | AUD 28,25 | AUD 28,74 | AUD 27,91 | 1,69M |
| 2026-08-20 | AUD 28,46 | -1,86 % | AUD 28,71 | AUD 28,95 | AUD 28,25 | 1,65M |
| 2026-08-19 | AUD 29,00 | -0,34 % | AUD 29,20 | AUD 29,34 | AUD 28,23 | 1,38M |
| 2026-08-18 | AUD 29,10 | -1,66 % | AUD 29,10 | AUD 29,39 | AUD 28,67 | 1,47M |
| 2026-08-17 | AUD 29,59 | -1,69 % | AUD 29,62 | AUD 29,86 | AUD 29,06 | 1,24M |
| 2026-08-14 | AUD 30,10 | +5,47 % | AUD 28,83 | AUD 30,10 | AUD 28,35 | 1,97M |
| 2026-08-13 | AUD 28,54 | -1,59 % | AUD 29,05 | AUD 29,46 | AUD 28,26 | 2,87M |
| 2026-08-12 | AUD 29,00 | -1,26 % | AUD 29,10 | AUD 29,30 | AUD 28,12 | 2,80M |
| 2026-08-11 | AUD 29,37 | -1,11 % | AUD 29,00 | AUD 29,37 | AUD 28,22 | 2,06M |
| 2026-08-10 | AUD 29,70 | +9,92 % | AUD 28,37 | AUD 29,99 | AUD 28,37 | 3,35M |
| 2026-08-07 | AUD 27,02 | -1,06 % | AUD 27,00 | AUD 27,63 | AUD 26,94 | 1,76M |
| 2026-08-06 | AUD 27,31 | +0,85 % | AUD 26,79 | AUD 27,31 | AUD 26,75 | 1,03M |
| 2026-08-05 | AUD 27,08 | +0,67 % | AUD 27,10 | AUD 27,18 | AUD 26,62 | 1,07M |
| 2026-08-04 | AUD 26,90 | +3,54 % | AUD 25,98 | AUD 26,90 | AUD 25,90 | 2,47M |
| 2026-08-03 | AUD 25,98 | -0,04 % | AUD 25,70 | AUD 26,07 | AUD 25,41 | 854,73K |
| 2026-07-31 | AUD 25,99 | -1,89 % | AUD 26,19 | AUD 26,33 | AUD 25,70 | 1,49M |
| 2026-07-30 | AUD 26,49 | -1,60 % | AUD 27,01 | AUD 27,01 | AUD 26,26 | 1,19M |
| 2026-07-29 | AUD 26,92 | +2,05 % | AUD 27,31 | AUD 27,75 | AUD 26,56 | 1,66M |
| 2026-07-28 | AUD 26,38 | +5,52 % | AUD 25,09 | AUD 26,46 | AUD 24,64 | 1,33M |
| 2026-07-27 | AUD 25,00 | +4,52 % | AUD 24,66 | AUD 25,13 | AUD 24,35 | 2,12M |
| 2026-07-24 | AUD 23,92 | -3,90 % | AUD 24,61 | AUD 24,72 | AUD 23,76 | 1,10M |
| 2026-07-23 | AUD 24,89 | -1,97 % | AUD 25,63 | AUD 25,63 | AUD 24,89 | 1,08M |
| 2026-07-22 | AUD 25,39 | -2,79 % | AUD 25,61 | AUD 25,85 | AUD 25,30 | 1,00M |
| 2026-07-21 | AUD 26,12 | +1,67 % | AUD 25,81 | AUD 26,19 | AUD 25,51 | 1,19M |
| 2026-07-20 | AUD 25,69 | -0,08 % | AUD 25,89 | AUD 26,24 | AUD 25,40 | 1,10M |
| 2026-07-17 | AUD 25,71 | -0,92 % | AUD 25,83 | AUD 26,86 | AUD 25,48 | 1,48M |
| 2026-07-16 | AUD 25,95 | +1,09 % | AUD 25,76 | AUD 26,49 | AUD 25,51 | 1,29M |
| 2026-07-15 | AUD 25,67 | +0,79 % | AUD 25,40 | AUD 26,02 | AUD 25,24 | 1,08M |
| 2026-07-14 | AUD 25,47 | -1,89 % | AUD 26,00 | AUD 26,06 | AUD 25,20 | 1,12M |
| 2026-07-13 | AUD 25,96 | -1,55 % | AUD 26,22 | AUD 26,33 | AUD 25,76 | 727,70K |
| 2026-07-10 | AUD 26,37 | +0,76 % | AUD 26,12 | AUD 26,56 | AUD 26,01 | 557,29K |
| 2026-07-09 | AUD 26,17 | -0,87 % | AUD 26,13 | AUD 26,51 | AUD 26,00 | 558,82K |
| 2026-07-08 | AUD 26,40 | -1,60 % | AUD 26,61 | AUD 26,85 | AUD 26,15 | 1,01M |
| 2026-07-07 | AUD 26,83 | +2,99 % | AUD 25,95 | AUD 26,90 | AUD 25,83 | 1,52M |
| 2026-07-06 | AUD 26,05 | +0,54 % | AUD 25,80 | AUD 26,34 | AUD 25,79 | 629,47K |
| 2026-07-03 | AUD 25,91 | +0,47 % | AUD 25,70 | AUD 25,92 | AUD 25,35 | 1,36M |
| 2026-07-02 | AUD 25,79 | +0,74 % | AUD 26,00 | AUD 26,16 | AUD 25,35 | 1,23M |
| 2026-07-01 | AUD 25,60 | -0,62 % | AUD 25,76 | AUD 25,93 | AUD 25,33 | 1,56M |
| 2026-06-30 | AUD 25,76 | +0,86 % | AUD 25,97 | AUD 25,99 | AUD 25,56 | 1,52M |
| 2026-06-29 | AUD 25,54 | +4,24 % | AUD 25,05 | AUD 25,83 | AUD 25,00 | 2,35M |
| 2026-06-26 | AUD 24,50 | -5,22 % | AUD 25,30 | AUD 25,46 | AUD 24,20 | 2,41M |
| 2026-06-25 | AUD 25,85 | -1,30 % | AUD 26,46 | AUD 26,76 | AUD 25,85 | 2,24M |
| 2026-06-24 | AUD 26,19 | +1,00 % | AUD 26,26 | AUD 26,48 | AUD 25,75 | 3,77M |
| 2026-06-23 | AUD 25,93 | -3,35 % | AUD 26,84 | AUD 26,95 | AUD 25,93 | 1,42M |
| 2026-06-22 | AUD 26,83 | -3,25 % | AUD 27,70 | AUD 27,96 | AUD 26,83 | 1,18M |
| 2026-06-19 | AUD 27,73 | -0,22 % | AUD 27,77 | AUD 28,14 | AUD 27,47 | 3,03M |
| 2026-06-18 | AUD 27,79 | +0,62 % | AUD 27,44 | AUD 28,16 | AUD 27,44 | 1,64M |
| 2026-06-17 | AUD 27,62 | +3,95 % | AUD 26,57 | AUD 27,71 | AUD 26,53 | 923,75K |
| 2026-06-16 | AUD 26,57 | +0,23 % | AUD 26,20 | AUD 26,57 | AUD 26,10 | 937,48K |
| 2026-06-15 | AUD 26,51 | +0,53 % | AUD 26,40 | AUD 26,74 | AUD 26,24 | 1,18M |
| 2026-06-12 | AUD 26,37 | +0,08 % | AUD 26,53 | AUD 26,81 | AUD 26,29 | 1,17M |
| 2026-06-11 | AUD 26,35 | -2,15 % | AUD 26,65 | AUD 26,78 | AUD 26,32 | 2,00M |
| 2026-06-10 | AUD 26,93 | -0,44 % | AUD 26,75 | AUD 27,20 | AUD 26,65 | 1,66M |
| 2026-06-09 | AUD 27,05 | +2,23 % | AUD 25,95 | AUD 27,22 | AUD 25,82 | 2,43M |
| 2026-06-05 | AUD 26,46 | +0,15 % | AUD 26,60 | AUD 26,78 | AUD 26,37 | 1,51M |
| 2026-06-04 | AUD 26,42 | -1,82 % | AUD 26,48 | AUD 26,63 | AUD 26,29 | 1,34M |
| 2026-06-03 | AUD 26,91 | -0,37 % | AUD 26,47 | AUD 26,95 | AUD 26,16 | 2,01M |
| 2026-06-02 | AUD 27,01 | +5,14 % | AUD 25,84 | AUD 27,01 | AUD 25,74 | 2,77M |
| 2026-06-01 | AUD 25,69 | +3,42 % | AUD 24,52 | AUD 25,97 | AUD 24,52 | 2,35M |
| 2026-05-29 | AUD 24,84 | +2,18 % | AUD 24,40 | AUD 24,84 | AUD 24,24 | 5,37M |
| 2026-05-28 | AUD 24,31 | -1,46 % | AUD 24,39 | AUD 24,67 | AUD 24,15 | 1,03M |