Carma Limited CMA

ASX · Australia · Retail Trade

AUD 0.7650+0.01 (+1.32%)

Market closed· Oct 1, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.76	+1.32%	AUD 0.75	AUD 0.76	AUD 0.73	255.76K
2026-09-30	AUD 0.75	+1.34%	AUD 0.75	AUD 0.81	AUD 0.75	4.10K
2026-09-29	AUD 0.75	+0.68%	AUD 0.75	AUD 0.75	AUD 0.75	1.20K
2026-09-28	AUD 0.74	0.00%	AUD 0.75	AUD 0.81	AUD 0.74	58.04K
2026-09-25	AUD 0.74	-1.99%	AUD 0.80	AUD 0.81	AUD 0.74	1.93M
2026-09-24	AUD 0.75	+0.67%	AUD 0.75	AUD 0.76	AUD 0.75	27.57K
2026-09-23	AUD 0.75	-7.41%	AUD 0.73	AUD 0.78	AUD 0.73	33.25K
2026-09-22	AUD 0.81	-1.22%	AUD 0.78	AUD 0.81	AUD 0.78	12.77K
2026-09-21	AUD 0.82	+9.33%	AUD 0.77	AUD 0.83	AUD 0.76	26.44K
2026-09-18	AUD 0.75	+4.17%	AUD 0.74	AUD 0.79	AUD 0.73	11.20K
2026-09-17	AUD 0.72	+2.86%	AUD 0.72	AUD 0.73	AUD 0.72	1.20K
2026-09-16	AUD 0.70	-7.28%	AUD 0.75	AUD 0.80	AUD 0.70	255.74K
2026-09-15	AUD 0.75	-5.63%	AUD 0.80	AUD 0.80	AUD 0.75	32.65K
2026-09-14	AUD 0.80	+0.63%	AUD 0.80	AUD 0.80	AUD 0.78	9.31K
2026-09-11	AUD 0.80	-0.62%	AUD 0.81	AUD 0.81	AUD 0.80	1.85K
2026-09-10	AUD 0.80	-8.05%	AUD 0.88	AUD 0.88	AUD 0.80	732.97K
2026-09-09	AUD 0.87	+2.96%	AUD 0.87	AUD 0.87	AUD 0.87	544
2026-09-08	AUD 0.85	-5.06%	AUD 0.89	AUD 0.89	AUD 0.83	3.03K
2026-09-07	AUD 0.89	0.00%	AUD 0.89	AUD 0.89	AUD 0.89	8.57K
2026-09-04	AUD 0.89	+6.59%	AUD 0.87	AUD 0.90	AUD 0.87	6.07K
2026-09-03	AUD 0.83	0.00%	AUD 0.83	AUD 0.83	AUD 0.83	0
2026-09-02	AUD 0.83	+0.60%	AUD 0.95	AUD 0.95	AUD 0.82	64.56K
2026-09-01	AUD 0.83	+2.47%	AUD 0.83	AUD 0.83	AUD 0.83	302
2026-08-31	AUD 0.81	+8.00%	AUD 0.76	AUD 0.85	AUD 0.75	577.71K
2026-08-28	AUD 0.75	+17.19%	AUD 0.69	AUD 0.75	AUD 0.69	108.39K
2026-08-27	AUD 0.64	-8.57%	AUD 0.68	AUD 0.69	AUD 0.64	80.26K
2026-08-26	AUD 0.70	0.00%	AUD 0.70	AUD 0.70	AUD 0.70	0
2026-08-25	AUD 0.70	+1.45%	AUD 0.71	AUD 0.75	AUD 0.68	112.08K
2026-08-24	AUD 0.69	-0.72%	AUD 0.70	AUD 0.74	AUD 0.69	70.95K
2026-08-21	AUD 0.69	-7.33%	AUD 0.75	AUD 0.75	AUD 0.68	127.18K
2026-08-20	AUD 0.75	+2.74%	AUD 0.75	AUD 0.77	AUD 0.75	50.59K
2026-08-19	AUD 0.73	0.00%	AUD 0.73	AUD 0.73	AUD 0.73	0
2026-08-18	AUD 0.73	-8.75%	AUD 0.79	AUD 0.84	AUD 0.73	131.76K
2026-08-17	AUD 0.80	-2.44%	AUD 0.87	AUD 0.87	AUD 0.78	228.86K
2026-08-14	AUD 0.82	0.00%	AUD 0.82	AUD 0.82	AUD 0.82	142
2026-08-13	AUD 0.82	-2.38%	AUD 0.85	AUD 0.88	AUD 0.80	73.06K
2026-08-12	AUD 0.84	0.00%	AUD 0.84	AUD 0.84	AUD 0.84	0
2026-08-11	AUD 0.84	+2.44%	AUD 0.82	AUD 0.84	AUD 0.82	4.06K
2026-08-10	AUD 0.82	-3.53%	AUD 0.88	AUD 0.88	AUD 0.82	19.11K
2026-08-07	AUD 0.85	0.00%	AUD 0.85	AUD 0.85	AUD 0.85	0
2026-08-06	AUD 0.85	0.00%	AUD 0.88	AUD 0.88	AUD 0.85	16.22K
2026-08-05	AUD 0.85	-1.16%	AUD 0.88	AUD 0.95	AUD 0.85	289.49K
2026-08-04	AUD 0.86	-5.49%	AUD 0.92	AUD 0.92	AUD 0.86	32.36K
2026-08-03	AUD 0.91	-5.70%	AUD 0.92	AUD 0.95	AUD 0.90	161.20K
2026-07-31	AUD 0.96	+1.58%	AUD 0.93	AUD 0.96	AUD 0.93	35.41K
2026-07-30	AUD 0.95	0.00%	AUD 1.02	AUD 1.02	AUD 0.95	31.83K
2026-07-29	AUD 0.95	-5.94%	AUD 1.03	AUD 1.03	AUD 0.94	65.96K
2026-07-28	AUD 1.01	0.00%	AUD 1.06	AUD 1.07	AUD 1.01	6.45K
2026-07-27	AUD 1.01	+1.00%	AUD 1.00	AUD 1.07	AUD 1.00	59.04K
2026-07-24	AUD 1.00	+8.11%	AUD 0.93	AUD 1.00	AUD 0.93	13.70K
2026-07-23	AUD 0.93	-2.63%	AUD 0.97	AUD 0.97	AUD 0.93	4.16K
2026-07-22	AUD 0.95	+4.40%	AUD 0.93	AUD 0.95	AUD 0.92	33.64K
2026-07-21	AUD 0.91	0.00%	AUD 0.90	AUD 0.93	AUD 0.89	22.62K
2026-07-20	AUD 0.91	+1.11%	AUD 0.92	AUD 0.92	AUD 0.89	3.72K
2026-07-17	AUD 0.90	-0.55%	AUD 0.92	AUD 0.92	AUD 0.90	54.46K
2026-07-16	AUD 0.90	+0.56%	AUD 0.92	AUD 0.92	AUD 0.89	16.03K
2026-07-15	AUD 0.90	+8.43%	AUD 0.86	AUD 0.94	AUD 0.86	60.49K
2026-07-14	AUD 0.83	-12.17%	AUD 1.00	AUD 1.00	AUD 0.82	14.43K
2026-07-13	AUD 0.94	+0.53%	AUD 0.96	AUD 0.98	AUD 0.94	117.56K
2026-07-10	AUD 0.94	+6.82%	AUD 0.92	AUD 0.94	AUD 0.90	10.55K
2026-07-09	AUD 0.88	0.00%	AUD 0.88	AUD 0.88	AUD 0.88	0
2026-07-08	AUD 0.88	+2.33%	AUD 0.88	AUD 0.88	AUD 0.88	980
2026-07-07	AUD 0.86	0.00%	AUD 0.86	AUD 0.86	AUD 0.86	0
2026-07-06	AUD 0.86	-4.44%	AUD 0.90	AUD 0.90	AUD 0.85	107.42K
2026-07-03	AUD 0.90	+2.27%	AUD 0.90	AUD 0.98	AUD 0.90	112.50K
2026-07-02	AUD 0.88	+1.15%	AUD 0.88	AUD 0.90	AUD 0.85	68.82K
2026-07-01	AUD 0.87	+0.58%	AUD 0.87	AUD 0.87	AUD 0.87	7.98K
2026-06-30	AUD 0.87	+8.12%	AUD 0.82	AUD 0.88	AUD 0.82	102.79K
2026-06-29	AUD 0.80	+5.26%	AUD 0.77	AUD 0.81	AUD 0.77	90.67K
2026-06-26	AUD 0.76	0.00%	AUD 0.77	AUD 0.79	AUD 0.76	87.46K
2026-06-25	AUD 0.76	0.00%	AUD 0.76	AUD 0.77	AUD 0.76	184.59K
2026-06-24	AUD 0.76	+0.66%	AUD 0.76	AUD 0.77	AUD 0.75	168.05K
2026-06-23	AUD 0.75	+1.34%	AUD 0.75	AUD 0.88	AUD 0.73	98.83K
2026-06-22	AUD 0.75	0.00%	AUD 0.70	AUD 0.75	AUD 0.70	329.30K
2026-06-19	AUD 0.75	+4.20%	AUD 0.71	AUD 0.75	AUD 0.70	74.16K
2026-06-18	AUD 0.71	-0.69%	AUD 0.73	AUD 0.74	AUD 0.70	59.55K
2026-06-17	AUD 0.72	-3.36%	AUD 0.75	AUD 0.75	AUD 0.71	249.63K
2026-06-16	AUD 0.75	0.00%	AUD 0.75	AUD 0.75	AUD 0.71	278.74K
2026-06-15	AUD 0.75	-3.25%	AUD 0.77	AUD 0.77	AUD 0.72	21.94K
2026-06-12	AUD 0.77	+10.00%	AUD 0.73	AUD 0.77	AUD 0.70	23.26K
2026-06-11	AUD 0.70	-6.67%	AUD 0.75	AUD 0.75	AUD 0.70	90.73K
2026-06-10	AUD 0.75	+6.38%	AUD 0.70	AUD 0.75	AUD 0.70	21.96K
2026-06-09	AUD 0.70	0.00%	AUD 0.72	AUD 0.72	AUD 0.70	116.63K
2026-06-05	AUD 0.70	-12.96%	AUD 0.82	AUD 0.82	AUD 0.70	94.36K
2026-06-04	AUD 0.81	+14.89%	AUD 0.71	AUD 0.82	AUD 0.70	111.39K
2026-06-03	AUD 0.70	+1.44%	AUD 0.70	AUD 0.80	AUD 0.67	238.06K
2026-06-02	AUD 0.69	+0.72%	AUD 0.70	AUD 0.70	AUD 0.69	282.72K
2026-06-01	AUD 0.69	-4.17%	AUD 0.72	AUD 0.72	AUD 0.69	185.79K
2026-05-29	AUD 0.72	+4.35%	AUD 0.70	AUD 0.72	AUD 0.69	70.50K
2026-05-28	AUD 0.69	-0.72%	AUD 0.70	AUD 0.71	AUD 0.69	104.93K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.76	+1.32%	AUD 0.75	AUD 0.76	AUD 0.73	255.76K
2026-09-30	AUD 0.75	+1.34%	AUD 0.75	AUD 0.81	AUD 0.75	4.10K
2026-09-29	AUD 0.75	+0.68%	AUD 0.75	AUD 0.75	AUD 0.75	1.20K
2026-09-28	AUD 0.74	0.00%	AUD 0.75	AUD 0.81	AUD 0.74	58.04K
2026-09-25	AUD 0.74	-1.99%	AUD 0.80	AUD 0.81	AUD 0.74	1.93M
2026-09-24	AUD 0.75	+0.67%	AUD 0.75	AUD 0.76	AUD 0.75	27.57K
2026-09-23	AUD 0.75	-7.41%	AUD 0.73	AUD 0.78	AUD 0.73	33.25K
2026-09-22	AUD 0.81	-1.22%	AUD 0.78	AUD 0.81	AUD 0.78	12.77K
2026-09-21	AUD 0.82	+9.33%	AUD 0.77	AUD 0.83	AUD 0.76	26.44K
2026-09-18	AUD 0.75	+4.17%	AUD 0.74	AUD 0.79	AUD 0.73	11.20K
2026-09-17	AUD 0.72	+2.86%	AUD 0.72	AUD 0.73	AUD 0.72	1.20K
2026-09-16	AUD 0.70	-7.28%	AUD 0.75	AUD 0.80	AUD 0.70	255.74K
2026-09-15	AUD 0.75	-5.63%	AUD 0.80	AUD 0.80	AUD 0.75	32.65K
2026-09-14	AUD 0.80	+0.63%	AUD 0.80	AUD 0.80	AUD 0.78	9.31K
2026-09-11	AUD 0.80	-0.62%	AUD 0.81	AUD 0.81	AUD 0.80	1.85K
2026-09-10	AUD 0.80	-8.05%	AUD 0.88	AUD 0.88	AUD 0.80	732.97K
2026-09-09	AUD 0.87	+2.96%	AUD 0.87	AUD 0.87	AUD 0.87	544
2026-09-08	AUD 0.85	-5.06%	AUD 0.89	AUD 0.89	AUD 0.83	3.03K
2026-09-07	AUD 0.89	0.00%	AUD 0.89	AUD 0.89	AUD 0.89	8.57K
2026-09-04	AUD 0.89	+6.59%	AUD 0.87	AUD 0.90	AUD 0.87	6.07K
2026-09-03	AUD 0.83	0.00%	AUD 0.83	AUD 0.83	AUD 0.83	0
2026-09-02	AUD 0.83	+0.60%	AUD 0.95	AUD 0.95	AUD 0.82	64.56K
2026-09-01	AUD 0.83	+2.47%	AUD 0.83	AUD 0.83	AUD 0.83	302
2026-08-31	AUD 0.81	+8.00%	AUD 0.76	AUD 0.85	AUD 0.75	577.71K
2026-08-28	AUD 0.75	+17.19%	AUD 0.69	AUD 0.75	AUD 0.69	108.39K
2026-08-27	AUD 0.64	-8.57%	AUD 0.68	AUD 0.69	AUD 0.64	80.26K
2026-08-26	AUD 0.70	0.00%	AUD 0.70	AUD 0.70	AUD 0.70	0
2026-08-25	AUD 0.70	+1.45%	AUD 0.71	AUD 0.75	AUD 0.68	112.08K
2026-08-24	AUD 0.69	-0.72%	AUD 0.70	AUD 0.74	AUD 0.69	70.95K
2026-08-21	AUD 0.69	-7.33%	AUD 0.75	AUD 0.75	AUD 0.68	127.18K
2026-08-20	AUD 0.75	+2.74%	AUD 0.75	AUD 0.77	AUD 0.75	50.59K
2026-08-19	AUD 0.73	0.00%	AUD 0.73	AUD 0.73	AUD 0.73	0
2026-08-18	AUD 0.73	-8.75%	AUD 0.79	AUD 0.84	AUD 0.73	131.76K
2026-08-17	AUD 0.80	-2.44%	AUD 0.87	AUD 0.87	AUD 0.78	228.86K
2026-08-14	AUD 0.82	0.00%	AUD 0.82	AUD 0.82	AUD 0.82	142
2026-08-13	AUD 0.82	-2.38%	AUD 0.85	AUD 0.88	AUD 0.80	73.06K
2026-08-12	AUD 0.84	0.00%	AUD 0.84	AUD 0.84	AUD 0.84	0
2026-08-11	AUD 0.84	+2.44%	AUD 0.82	AUD 0.84	AUD 0.82	4.06K
2026-08-10	AUD 0.82	-3.53%	AUD 0.88	AUD 0.88	AUD 0.82	19.11K
2026-08-07	AUD 0.85	0.00%	AUD 0.85	AUD 0.85	AUD 0.85	0
2026-08-06	AUD 0.85	0.00%	AUD 0.88	AUD 0.88	AUD 0.85	16.22K
2026-08-05	AUD 0.85	-1.16%	AUD 0.88	AUD 0.95	AUD 0.85	289.49K
2026-08-04	AUD 0.86	-5.49%	AUD 0.92	AUD 0.92	AUD 0.86	32.36K
2026-08-03	AUD 0.91	-5.70%	AUD 0.92	AUD 0.95	AUD 0.90	161.20K
2026-07-31	AUD 0.96	+1.58%	AUD 0.93	AUD 0.96	AUD 0.93	35.41K
2026-07-30	AUD 0.95	0.00%	AUD 1.02	AUD 1.02	AUD 0.95	31.83K
2026-07-29	AUD 0.95	-5.94%	AUD 1.03	AUD 1.03	AUD 0.94	65.96K
2026-07-28	AUD 1.01	0.00%	AUD 1.06	AUD 1.07	AUD 1.01	6.45K
2026-07-27	AUD 1.01	+1.00%	AUD 1.00	AUD 1.07	AUD 1.00	59.04K
2026-07-24	AUD 1.00	+8.11%	AUD 0.93	AUD 1.00	AUD 0.93	13.70K
2026-07-23	AUD 0.93	-2.63%	AUD 0.97	AUD 0.97	AUD 0.93	4.16K
2026-07-22	AUD 0.95	+4.40%	AUD 0.93	AUD 0.95	AUD 0.92	33.64K
2026-07-21	AUD 0.91	0.00%	AUD 0.90	AUD 0.93	AUD 0.89	22.62K
2026-07-20	AUD 0.91	+1.11%	AUD 0.92	AUD 0.92	AUD 0.89	3.72K
2026-07-17	AUD 0.90	-0.55%	AUD 0.92	AUD 0.92	AUD 0.90	54.46K
2026-07-16	AUD 0.90	+0.56%	AUD 0.92	AUD 0.92	AUD 0.89	16.03K
2026-07-15	AUD 0.90	+8.43%	AUD 0.86	AUD 0.94	AUD 0.86	60.49K
2026-07-14	AUD 0.83	-12.17%	AUD 1.00	AUD 1.00	AUD 0.82	14.43K
2026-07-13	AUD 0.94	+0.53%	AUD 0.96	AUD 0.98	AUD 0.94	117.56K
2026-07-10	AUD 0.94	+6.82%	AUD 0.92	AUD 0.94	AUD 0.90	10.55K
2026-07-09	AUD 0.88	0.00%	AUD 0.88	AUD 0.88	AUD 0.88	0
2026-07-08	AUD 0.88	+2.33%	AUD 0.88	AUD 0.88	AUD 0.88	980
2026-07-07	AUD 0.86	0.00%	AUD 0.86	AUD 0.86	AUD 0.86	0
2026-07-06	AUD 0.86	-4.44%	AUD 0.90	AUD 0.90	AUD 0.85	107.42K
2026-07-03	AUD 0.90	+2.27%	AUD 0.90	AUD 0.98	AUD 0.90	112.50K
2026-07-02	AUD 0.88	+1.15%	AUD 0.88	AUD 0.90	AUD 0.85	68.82K
2026-07-01	AUD 0.87	+0.58%	AUD 0.87	AUD 0.87	AUD 0.87	7.98K
2026-06-30	AUD 0.87	+8.12%	AUD 0.82	AUD 0.88	AUD 0.82	102.79K
2026-06-29	AUD 0.80	+5.26%	AUD 0.77	AUD 0.81	AUD 0.77	90.67K
2026-06-26	AUD 0.76	0.00%	AUD 0.77	AUD 0.79	AUD 0.76	87.46K
2026-06-25	AUD 0.76	0.00%	AUD 0.76	AUD 0.77	AUD 0.76	184.59K
2026-06-24	AUD 0.76	+0.66%	AUD 0.76	AUD 0.77	AUD 0.75	168.05K
2026-06-23	AUD 0.75	+1.34%	AUD 0.75	AUD 0.88	AUD 0.73	98.83K
2026-06-22	AUD 0.75	0.00%	AUD 0.70	AUD 0.75	AUD 0.70	329.30K
2026-06-19	AUD 0.75	+4.20%	AUD 0.71	AUD 0.75	AUD 0.70	74.16K
2026-06-18	AUD 0.71	-0.69%	AUD 0.73	AUD 0.74	AUD 0.70	59.55K
2026-06-17	AUD 0.72	-3.36%	AUD 0.75	AUD 0.75	AUD 0.71	249.63K
2026-06-16	AUD 0.75	0.00%	AUD 0.75	AUD 0.75	AUD 0.71	278.74K
2026-06-15	AUD 0.75	-3.25%	AUD 0.77	AUD 0.77	AUD 0.72	21.94K
2026-06-12	AUD 0.77	+10.00%	AUD 0.73	AUD 0.77	AUD 0.70	23.26K
2026-06-11	AUD 0.70	-6.67%	AUD 0.75	AUD 0.75	AUD 0.70	90.73K
2026-06-10	AUD 0.75	+6.38%	AUD 0.70	AUD 0.75	AUD 0.70	21.96K
2026-06-09	AUD 0.70	0.00%	AUD 0.72	AUD 0.72	AUD 0.70	116.63K
2026-06-05	AUD 0.70	-12.96%	AUD 0.82	AUD 0.82	AUD 0.70	94.36K
2026-06-04	AUD 0.81	+14.89%	AUD 0.71	AUD 0.82	AUD 0.70	111.39K
2026-06-03	AUD 0.70	+1.44%	AUD 0.70	AUD 0.80	AUD 0.67	238.06K
2026-06-02	AUD 0.69	+0.72%	AUD 0.70	AUD 0.70	AUD 0.69	282.72K
2026-06-01	AUD 0.69	-4.17%	AUD 0.72	AUD 0.72	AUD 0.69	185.79K
2026-05-29	AUD 0.72	+4.35%	AUD 0.70	AUD 0.72	AUD 0.69	70.50K
2026-05-28	AUD 0.69	-0.72%	AUD 0.70	AUD 0.71	AUD 0.69	104.93K