Skip to main content
logo
CAR Group Limited (ASX:CAR)
Australia flag Australia · Delayed Price · Currency is AUD
24.66
+1.58 (6.85%)
Apr 8, 2026, 2:39 PM AEST

CAR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202623.4623.5522.4022.5422.54-3.63%1,838,677
Apr 1, 202623.0023.5223.0023.3923.392.59%1,857,254
Mar 31, 202622.4123.1722.2522.8022.803.45%2,112,772
Mar 30, 202622.4022.5421.4722.0422.04-2.43%1,535,208
Mar 27, 202622.3922.6022.1922.5922.59-1.57%1,959,464
Mar 26, 202623.6623.7822.9522.9522.95-3.00%1,372,521
Mar 25, 202622.9023.8722.9023.6623.663.14%1,273,963
Mar 24, 202623.8523.8922.8922.9422.94-1.29%1,937,420
Mar 23, 202623.0823.3822.8723.2423.24-0.09%1,635,484
Mar 20, 202623.7323.7323.1623.2623.260.22%3,216,119
Mar 19, 202623.3923.4223.0023.2123.21-1.86%2,091,650
Mar 18, 202623.6623.9723.4723.6523.650.38%1,851,391
Mar 17, 202624.2424.4123.4823.5623.56-2.68%1,707,077
Mar 16, 202624.5024.7924.0924.2124.21-1.78%1,185,691
Mar 13, 202624.6824.8024.2824.6524.65-2.53%1,364,644
Mar 12, 202625.3725.5824.9725.2924.87-1.56%1,818,201
Mar 11, 202625.5026.0125.4225.6925.26-1.31%1,734,228
Mar 10, 202626.6226.6225.9026.0325.590.74%1,801,779
Mar 9, 202626.2526.2825.3825.8425.41-2.93%2,112,127
Mar 6, 202626.0026.7725.7726.6226.173.38%2,730,144
Mar 5, 202625.5626.3825.2125.7525.323.00%2,300,137
Mar 4, 202624.8025.3124.5125.0024.580.04%2,321,383
Mar 3, 202625.6026.0024.9224.9924.57-2.00%1,562,720
Mar 2, 202624.3325.6524.3325.5025.07-3.85%2,779,786
Feb 27, 202625.7226.6125.6226.5226.074.74%4,130,768
Feb 26, 202624.7925.4424.5525.3224.892.97%2,262,672
Feb 25, 202624.1424.7123.7724.5924.182.76%2,945,423
Feb 24, 202624.4724.6823.7223.9323.53-3.74%1,980,517
Feb 23, 202625.3325.3824.7424.8624.44-2.28%1,406,472
Feb 20, 202625.3525.6525.0925.4425.01-0.86%1,871,798
Feb 19, 202625.9025.9825.4225.6625.23-1.42%1,734,811
Feb 18, 202626.0126.2725.6026.0325.591.64%1,626,825
Feb 17, 202625.9026.0025.3725.6125.18-0.54%1,466,137
Feb 16, 202625.1725.8725.1425.7525.322.71%1,420,866
Feb 13, 202624.7725.8524.5625.0724.65-1.99%2,405,003
Feb 12, 202625.2526.6824.7725.5825.15-5.26%2,663,183
Feb 11, 202627.3027.4226.5427.0026.55-0.70%1,809,432
Feb 10, 202627.1628.1626.8727.1926.731.04%2,696,341
Feb 9, 202626.5027.9625.5326.9126.469.93%3,330,964
Feb 6, 202624.8025.0524.3724.4824.07-4.26%2,866,614
Feb 5, 202625.5526.0025.2025.5725.14-0.43%3,163,736
Feb 4, 202626.4726.7825.6825.6825.25-7.36%2,404,124
Feb 3, 202628.0028.2727.7227.7227.250.04%1,308,930
Feb 2, 202628.2528.3727.7027.7127.240.40%1,111,515
Jan 30, 202628.9028.9427.6027.6027.14-4.60%2,415,196
Jan 29, 202629.1529.3328.7028.9328.44-1.09%937,997
Jan 28, 202629.9630.0129.1029.2528.76-2.27%858,276
Jan 27, 202629.9030.3329.6429.9329.430.77%994,785
Jan 23, 202629.7430.0629.3029.7029.200.27%702,567
Jan 22, 202629.6529.9529.4329.6229.121.40%870,155