Skip to main content
logo
CAR Group Limited (ASX:CAR)
Australia flag Australia · Delayed Price · Currency is AUD
23.29
-0.36 (-1.52%)
Mar 19, 2026, 11:59 AM AEST

CAR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 202623.3923.4223.0523.38--1.14%607,903
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
Jan 21, 202629.2029.5328.9029.2128.72-1.85%1,305,362
Jan 20, 202629.2030.1729.1729.7629.260.71%1,140,777
Jan 19, 202630.0530.4829.3529.5529.05-2.57%1,049,735
Jan 16, 202630.1330.5629.9830.3329.820.97%887,451
Jan 15, 202630.7430.7429.9230.0429.54-1.35%866,087
Jan 14, 202630.4230.9130.2530.4529.94-0.52%1,387,924
Jan 13, 202630.9031.4430.6030.6130.100.16%1,507,379
Jan 12, 202630.5030.7430.2130.5630.050.63%1,132,766
Jan 9, 202630.5030.7230.2630.3729.86-0.30%896,102
Jan 8, 202629.7030.6229.6730.4629.953.04%951,364