Skip to main content
logo
CAR Group Limited (ASX:CAR)
Australia flag Australia · Delayed Price · Currency is AUD
26.12
+0.43 (1.67%)
Jul 21, 2026, 4:10 PM AEST

CAR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202625.8126.1325.5125.71-0.08%310,633
Jul 20, 202625.8926.2425.4025.6925.69-0.08%1,098,805
Jul 17, 202625.8326.8625.4825.7125.71-0.92%1,480,418
Jul 16, 202625.7626.4925.5125.9525.951.09%1,275,666
Jul 15, 202625.4026.0225.2425.6725.670.79%1,083,586
Jul 14, 202626.0026.0625.2025.4725.47-1.89%1,111,479
Jul 13, 202626.2226.3325.7625.9625.96-1.55%727,701
Jul 10, 202626.1226.5626.0126.3726.370.76%557,286
Jul 9, 202626.1326.5126.0026.1726.17-0.87%558,823
Jul 8, 202626.6126.8526.1526.4026.40-1.60%1,005,431
Jul 7, 202625.9526.9025.8326.8326.832.99%1,523,936
Jul 6, 202625.8026.3425.7926.0526.050.54%629,471
Jul 3, 202625.7025.9225.3525.9125.910.47%1,359,348
Jul 2, 202626.0026.1625.3525.7925.790.74%1,230,451
Jul 1, 202625.7625.9325.3325.6025.60-0.62%1,561,243
Jun 30, 202625.9725.9925.5625.7625.760.86%1,519,096
Jun 29, 202625.0525.8325.0025.5425.544.24%2,352,150
Jun 26, 202625.3025.4624.2024.5024.50-5.22%2,408,257
Jun 25, 202626.4626.7625.8525.8525.85-1.30%2,243,481
Jun 24, 202626.2626.4825.7526.1926.191.00%2,221,233
Jun 23, 202626.8426.9525.9325.9325.93-3.35%1,416,692
Jun 22, 202627.7027.9626.8326.8326.83-3.25%1,174,433
Jun 19, 202627.7728.1427.4727.7327.73-0.22%3,033,310
Jun 18, 202627.4428.1627.4427.7927.790.62%1,628,452
Jun 17, 202626.5727.7126.5327.6227.623.95%923,751
Jun 16, 202626.2026.5726.1026.5726.570.23%937,482
Jun 15, 202626.4026.7426.2426.5126.510.53%1,179,161
Jun 12, 202626.5326.8126.2926.3726.370.08%1,170,348
Jun 11, 202626.6526.7826.3226.3526.35-2.15%1,997,973
Jun 10, 202626.7527.2026.6526.9326.93-0.44%1,663,573
Jun 9, 202625.9527.2225.8227.0527.052.23%2,425,964
Jun 5, 202626.6026.7826.3726.4626.460.15%1,504,068
Jun 4, 202626.4826.6326.2926.4226.42-1.82%1,341,456
Jun 3, 202626.4726.9526.1626.9126.91-0.37%2,007,016
Jun 2, 202625.8427.0125.7427.0127.015.14%2,763,709
Jun 1, 202624.5225.9724.5225.6925.693.42%2,346,285
May 29, 202624.4024.8424.2424.8424.842.18%4,801,615
May 28, 202624.3924.6724.1524.3124.31-1.46%1,027,483
May 27, 202623.8324.7223.8224.6724.671.90%1,370,433
May 26, 202624.2024.4323.9824.2124.210.17%1,306,671
May 25, 202624.9224.9223.5224.1724.17-2.62%2,742,468
May 22, 202625.4825.5224.8224.8224.82-2.82%1,609,627
May 21, 202626.2126.2125.5425.5425.54-1.05%2,005,548
May 20, 202626.4126.7325.8125.8125.81-3.33%1,678,443
May 19, 202626.2027.0326.1126.7026.703.69%8,360,623
May 18, 202626.5026.8125.7525.7525.75-1.38%1,708,399
May 15, 202626.7127.0026.0526.1126.11-0.23%1,641,048
May 14, 202626.9127.0925.9426.1726.17-2.75%2,466,468
May 13, 202626.1527.9826.1526.9126.913.42%3,455,130
May 12, 202625.9326.1925.5926.0226.02-1.33%4,225,150