Skip to main content
logo
CAR Group Limited (ASX:CAR)
Australia flag Australia · Delayed Price · Currency is AUD
25.61
+1.11 (4.53%)
Jun 29, 2026, 2:49 PM AEST

CAR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202625.0525.5225.0025.33-3.37%615,147
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
May 11, 202625.9026.4625.5026.3726.370.57%1,428,991
May 8, 202625.5426.3025.0826.2226.222.86%2,102,654
May 7, 202624.7125.5024.7125.4925.490.24%1,496,979
May 6, 202625.7625.7625.1825.4325.43-0.93%1,533,862
May 5, 202625.7125.7825.2225.6725.670.47%830,896
May 4, 202625.7925.8025.3425.5525.551.15%1,028,421
May 1, 202625.5125.8825.0825.2625.26-0.43%1,236,588
Apr 30, 202625.4125.8325.1225.3725.372.05%1,582,546
Apr 29, 202624.8425.0324.6824.8624.86-0.40%1,134,774
Apr 28, 202625.3025.7124.9424.9624.96-1.23%1,290,953
Apr 27, 202625.4625.8725.1525.2725.27-2.02%1,218,619
Apr 24, 202625.0125.8325.0125.7925.790.16%1,379,371
Apr 23, 202625.3325.9025.3325.7525.750.04%1,820,137
Apr 22, 202625.9825.9825.5125.7425.74-0.66%1,291,850
Apr 21, 202625.8026.1225.6125.9125.910.15%1,439,077
Apr 20, 202626.0526.4625.6825.8725.87-1.37%1,794,756