CAR Group Limited (ASX:CAR)
Australia · Delayed Price · Currency is AUD 25.73
-0.77 (-2.91%)
Sep 2, 2026, 4:10 PM AEST
CAR Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 26.22 | 26.45 | 25.50 | 25.73 | - | -2.91% | 1,732,420 |
| Sep 1, 2026 | 27.30 | 27.53 | 26.47 | 26.50 | 26.50 | -4.16% | 2,011,195 |
| Aug 31, 2026 | 27.40 | 27.81 | 27.10 | 27.65 | 27.65 | 0.29% | 42,963,453 |
| Aug 28, 2026 | 27.90 | 28.29 | 27.44 | 27.57 | 27.57 | -2.34% | 4,878,570 |
| Aug 27, 2026 | 28.27 | 28.78 | 27.88 | 28.23 | 28.23 | -3.52% | 1,932,221 |
| Aug 26, 2026 | 28.80 | 29.26 | 28.62 | 29.26 | 29.26 | -0.14% | 1,380,300 |
| Aug 25, 2026 | 28.33 | 29.30 | 28.17 | 29.30 | 29.30 | 2.77% | 1,488,649 |
| Aug 24, 2026 | 28.86 | 28.89 | 28.10 | 28.51 | 28.51 | -0.80% | 1,238,226 |
| Aug 21, 2026 | 28.25 | 28.74 | 27.91 | 28.74 | 28.74 | 0.98% | 1,687,923 |
| Aug 20, 2026 | 28.71 | 28.95 | 28.25 | 28.46 | 28.46 | -1.86% | 1,472,220 |
| Aug 19, 2026 | 29.20 | 29.34 | 28.23 | 29.00 | 29.00 | -0.34% | 1,202,670 |
| Aug 18, 2026 | 29.10 | 29.39 | 28.67 | 29.10 | 29.10 | -1.66% | 1,466,103 |
| Aug 17, 2026 | 29.62 | 29.86 | 29.06 | 29.59 | 29.59 | -1.69% | 1,232,217 |
| Aug 14, 2026 | 28.83 | 30.10 | 28.35 | 30.10 | 30.10 | 5.47% | 1,972,637 |
| Aug 13, 2026 | 29.05 | 29.46 | 28.26 | 28.54 | 28.54 | -1.59% | 2,868,305 |
| Aug 12, 2026 | 29.10 | 29.30 | 28.12 | 29.00 | 29.00 | -1.26% | 2,797,772 |
| Aug 11, 2026 | 29.00 | 29.37 | 28.22 | 29.37 | 29.37 | -1.11% | 2,057,010 |
| Aug 10, 2026 | 28.37 | 29.99 | 28.37 | 29.70 | 29.70 | 9.92% | 3,334,516 |
| Aug 7, 2026 | 27.00 | 27.63 | 26.94 | 27.02 | 27.02 | -1.06% | 1,764,369 |
| Aug 6, 2026 | 26.79 | 27.31 | 26.75 | 27.31 | 27.31 | 0.85% | 1,027,879 |
| Aug 5, 2026 | 27.10 | 27.18 | 26.62 | 27.08 | 27.08 | 0.67% | 1,065,724 |
| Aug 4, 2026 | 25.98 | 26.90 | 25.90 | 26.90 | 26.90 | 3.54% | 2,467,323 |
| Aug 3, 2026 | 25.70 | 26.07 | 25.41 | 25.98 | 25.98 | -0.04% | 854,730 |
| Jul 31, 2026 | 26.19 | 26.34 | 25.70 | 25.99 | 25.99 | -1.89% | 1,490,898 |
| Jul 30, 2026 | 27.01 | 27.01 | 26.26 | 26.49 | 26.49 | -1.60% | 1,188,546 |
| Jul 29, 2026 | 27.31 | 27.75 | 26.56 | 26.92 | 26.92 | 2.05% | 1,626,798 |
| Jul 28, 2026 | 25.09 | 26.46 | 24.64 | 26.38 | 26.38 | 5.52% | 1,331,789 |
| Jul 27, 2026 | 24.66 | 25.13 | 24.35 | 25.00 | 25.00 | 4.52% | 2,115,527 |
| Jul 24, 2026 | 24.61 | 24.72 | 23.76 | 23.92 | 23.92 | -3.90% | 1,104,033 |
| Jul 23, 2026 | 25.63 | 25.63 | 24.89 | 24.89 | 24.89 | -1.97% | 1,077,776 |
| Jul 22, 2026 | 25.61 | 25.86 | 25.30 | 25.39 | 25.39 | -2.79% | 1,004,702 |
| Jul 21, 2026 | 25.81 | 26.19 | 25.51 | 26.12 | 26.12 | 1.67% | 1,188,903 |
| Jul 20, 2026 | 25.89 | 26.24 | 25.40 | 25.69 | 25.69 | -0.08% | 1,098,805 |
| Jul 17, 2026 | 25.83 | 26.86 | 25.48 | 25.71 | 25.71 | -0.92% | 1,480,418 |
| Jul 16, 2026 | 25.76 | 26.49 | 25.51 | 25.95 | 25.95 | 1.09% | 1,275,666 |
| Jul 15, 2026 | 25.40 | 26.02 | 25.24 | 25.67 | 25.67 | 0.79% | 1,083,586 |
| Jul 14, 2026 | 26.00 | 26.06 | 25.20 | 25.47 | 25.47 | -1.89% | 1,111,479 |
| Jul 13, 2026 | 26.22 | 26.33 | 25.76 | 25.96 | 25.96 | -1.55% | 727,701 |
| Jul 10, 2026 | 26.12 | 26.56 | 26.01 | 26.37 | 26.37 | 0.76% | 557,286 |
| Jul 9, 2026 | 26.13 | 26.51 | 26.00 | 26.17 | 26.17 | -0.87% | 558,823 |
| Jul 8, 2026 | 26.61 | 26.85 | 26.15 | 26.40 | 26.40 | -1.60% | 1,005,431 |
| Jul 7, 2026 | 25.95 | 26.90 | 25.83 | 26.83 | 26.83 | 2.99% | 1,523,936 |
| Jul 6, 2026 | 25.80 | 26.34 | 25.79 | 26.05 | 26.05 | 0.54% | 629,471 |
| Jul 3, 2026 | 25.70 | 25.92 | 25.35 | 25.91 | 25.91 | 0.47% | 1,359,348 |
| Jul 2, 2026 | 26.00 | 26.16 | 25.35 | 25.79 | 25.79 | 0.74% | 1,230,451 |
| Jul 1, 2026 | 25.76 | 25.93 | 25.33 | 25.60 | 25.60 | -0.62% | 1,561,243 |
| Jun 30, 2026 | 25.97 | 25.99 | 25.56 | 25.76 | 25.76 | 0.86% | 1,519,096 |
| Jun 29, 2026 | 25.05 | 25.83 | 25.00 | 25.54 | 25.54 | 4.24% | 2,352,150 |
| Jun 26, 2026 | 25.30 | 25.46 | 24.20 | 24.50 | 24.50 | -5.22% | 2,408,257 |
| Jun 25, 2026 | 26.46 | 26.76 | 25.85 | 25.85 | 25.85 | -1.30% | 2,243,481 |