CAR Group Limited CAR
ASX · Avustralya · Teknoloji Hizmetleri
AUD 22,16+0,16 (+%0,73)
Piyasa açık· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |