CAR Group Limited CAR
ASX · Australia · Technology Services
AUD 22.23+0.23 (+1.05%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 22.22 | +1.00% | AUD 22.21 | AUD 22.29 | AUD 22.03 | 61.11K |
| 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 |