Skip to main content
logo
CAR Group Limited (ASX:CAR)
Australia flag Australia · Delayed Price · Currency is AUD
22.69
+0.07 (0.31%)
Oct 13, 2026, 4:10 PM AEST

CAR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 202622.7822.8222.4922.6922.690.31%595,176
Oct 12, 202623.0023.2422.5722.6222.62-0.79%891,098
Oct 9, 202622.6123.0422.4122.8022.801.74%622,544
Oct 8, 202622.0022.4521.9922.4122.411.04%1,177,459
Oct 7, 202622.2222.4322.0022.1822.180.14%2,763,903
Oct 6, 202622.3022.4421.9622.1522.150.36%1,147,590
Oct 5, 202622.3722.4621.9322.0722.07-1.34%552,896
Oct 2, 202622.2122.3921.9522.3722.371.68%1,191,172
Oct 1, 202622.3522.3921.8722.0022.00-1.65%1,180,701
Sep 30, 202621.6822.4621.6122.3722.372.24%1,824,867
Sep 29, 202621.2021.8821.2021.8821.882.29%1,565,040
Sep 28, 202621.4821.6621.2121.3921.39-1.38%1,482,946
Sep 25, 202622.3722.5121.5721.6921.69-3.73%2,051,308
Sep 24, 202622.7022.8022.3022.5322.53-2.55%1,547,105
Sep 23, 202623.3023.4922.9023.1223.12-1.87%1,425,669
Sep 22, 202623.5423.9923.4923.5623.561.12%1,243,889
Sep 21, 202623.1623.4923.0223.3023.300.26%1,108,710
Sep 18, 202624.0024.1923.1223.2423.24-3.05%3,851,135
Sep 17, 202623.1024.1023.0423.9723.97-0.21%2,068,868
Sep 16, 202623.9024.0223.5824.0224.020.50%1,066,612
Sep 15, 202624.3024.6323.8623.9023.900.84%1,484,680
Sep 14, 202624.0924.4023.6923.7023.70-0.46%1,392,821
Sep 11, 202624.3024.3423.8123.8123.81-2.80%1,534,703
Sep 10, 202624.5924.9324.2524.9324.500.65%1,556,986
Sep 9, 202625.1625.5724.7724.7724.34-2.06%1,750,256
Sep 8, 202625.9526.0425.0725.2924.85-2.73%1,539,360
Sep 7, 202625.9026.3525.8226.0025.55-1.40%1,640,642
Sep 4, 202625.9226.3725.6926.3725.912.29%1,956,099
Sep 3, 202625.7725.8625.2825.7825.330.19%1,649,621
Sep 2, 202626.2226.4525.5025.7325.28-2.91%1,738,460
Sep 1, 202627.3027.5326.4726.5026.04-4.16%2,335,519
Aug 31, 202627.4027.8127.1027.6527.170.29%42,963,453
Aug 28, 202627.9028.2927.4427.5727.09-2.34%4,957,174
Aug 27, 202628.2728.7827.8828.2327.74-3.52%1,960,248
Aug 26, 202628.8029.2628.6229.2628.75-0.14%1,380,300
Aug 25, 202628.3329.3028.1729.3028.792.77%1,488,649
Aug 24, 202628.8628.8928.1028.5128.01-0.80%1,238,437
Aug 21, 202628.2528.7427.9128.7428.240.98%1,693,885
Aug 20, 202628.7128.9528.2528.4627.96-1.86%1,647,220
Aug 19, 202629.2029.3428.2329.0028.49-0.34%1,375,500
Aug 18, 202629.1029.3928.6729.1028.59-1.66%1,468,930
Aug 17, 202629.6229.8629.0629.5929.07-1.69%1,237,329
Aug 14, 202628.8330.1028.3530.1029.575.47%1,972,637
Aug 13, 202629.0529.4628.2628.5428.04-1.59%2,874,941
Aug 12, 202629.1029.3028.1229.0028.49-1.26%2,797,772
Aug 11, 202629.0029.3728.2229.3728.86-1.11%2,057,010
Aug 10, 202628.3729.9928.3729.7029.189.92%3,353,515
Aug 7, 202627.0027.6326.9427.0226.55-1.06%1,764,369
Aug 6, 202626.7927.3126.7527.3126.830.85%1,027,879
Aug 5, 202627.1027.1826.6227.0826.610.67%1,065,724