CAR Group Limited (ASX:CAR)
Australia · Delayed Price · Currency is AUD 23.12
-0.44 (-1.87%)
Sep 23, 2026, 4:10 PM AEST
CAR Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 23.30 | 23.49 | 22.90 | 23.05 | - | -2.16% | 831,141 |
| Sep 22, 2026 | 23.54 | 23.99 | 23.49 | 23.56 | 23.56 | 1.12% | 1,243,889 |
| Sep 21, 2026 | 23.16 | 23.49 | 23.02 | 23.30 | 23.30 | 0.26% | 1,108,710 |
| Sep 18, 2026 | 24.00 | 24.19 | 23.12 | 23.24 | 23.24 | -3.05% | 3,851,135 |
| Sep 17, 2026 | 23.10 | 24.10 | 23.04 | 23.97 | 23.97 | -0.21% | 2,068,868 |
| Sep 16, 2026 | 23.90 | 24.02 | 23.58 | 24.02 | 24.02 | 0.50% | 1,066,612 |
| Sep 15, 2026 | 24.30 | 24.63 | 23.86 | 23.90 | 23.90 | 0.84% | 1,484,680 |
| Sep 14, 2026 | 24.09 | 24.40 | 23.69 | 23.70 | 23.70 | -0.46% | 1,392,821 |
| Sep 11, 2026 | 24.30 | 24.34 | 23.81 | 23.81 | 23.81 | -2.80% | 1,534,703 |
| Sep 10, 2026 | 24.59 | 24.93 | 24.25 | 24.93 | 24.50 | 0.65% | 1,556,986 |
| Sep 9, 2026 | 25.16 | 25.57 | 24.77 | 24.77 | 24.34 | -2.06% | 1,750,256 |
| Sep 8, 2026 | 25.95 | 26.04 | 25.07 | 25.29 | 24.85 | -2.73% | 1,539,360 |
| Sep 7, 2026 | 25.90 | 26.35 | 25.82 | 26.00 | 25.55 | -1.40% | 1,640,642 |
| Sep 4, 2026 | 25.92 | 26.37 | 25.69 | 26.37 | 25.91 | 2.29% | 1,956,099 |
| Sep 3, 2026 | 25.77 | 25.86 | 25.28 | 25.78 | 25.33 | 0.19% | 1,649,621 |
| Sep 2, 2026 | 26.22 | 26.45 | 25.50 | 25.73 | 25.28 | -2.91% | 1,738,460 |
| Sep 1, 2026 | 27.30 | 27.53 | 26.47 | 26.50 | 26.04 | -4.16% | 2,335,519 |
| Aug 31, 2026 | 27.40 | 27.81 | 27.10 | 27.65 | 27.17 | 0.29% | 42,963,453 |
| Aug 28, 2026 | 27.90 | 28.29 | 27.44 | 27.57 | 27.09 | -2.34% | 4,957,174 |
| Aug 27, 2026 | 28.27 | 28.78 | 27.88 | 28.23 | 27.74 | -3.52% | 1,960,248 |
| Aug 26, 2026 | 28.80 | 29.26 | 28.62 | 29.26 | 28.75 | -0.14% | 1,380,300 |
| Aug 25, 2026 | 28.33 | 29.30 | 28.17 | 29.30 | 28.79 | 2.77% | 1,488,649 |
| Aug 24, 2026 | 28.86 | 28.89 | 28.10 | 28.51 | 28.01 | -0.80% | 1,238,437 |
| Aug 21, 2026 | 28.25 | 28.74 | 27.91 | 28.74 | 28.24 | 0.98% | 1,693,885 |
| Aug 20, 2026 | 28.71 | 28.95 | 28.25 | 28.46 | 27.96 | -1.86% | 1,647,220 |
| Aug 19, 2026 | 29.20 | 29.34 | 28.23 | 29.00 | 28.49 | -0.34% | 1,375,500 |
| Aug 18, 2026 | 29.10 | 29.39 | 28.67 | 29.10 | 28.59 | -1.66% | 1,468,930 |
| Aug 17, 2026 | 29.62 | 29.86 | 29.06 | 29.59 | 29.07 | -1.69% | 1,237,329 |
| Aug 14, 2026 | 28.83 | 30.10 | 28.35 | 30.10 | 29.57 | 5.47% | 1,972,637 |
| Aug 13, 2026 | 29.05 | 29.46 | 28.26 | 28.54 | 28.04 | -1.59% | 2,874,941 |
| Aug 12, 2026 | 29.10 | 29.30 | 28.12 | 29.00 | 28.49 | -1.26% | 2,797,772 |
| Aug 11, 2026 | 29.00 | 29.37 | 28.22 | 29.37 | 28.86 | -1.11% | 2,057,010 |
| Aug 10, 2026 | 28.37 | 29.99 | 28.37 | 29.70 | 29.18 | 9.92% | 3,353,515 |
| Aug 7, 2026 | 27.00 | 27.63 | 26.94 | 27.02 | 26.55 | -1.06% | 1,764,369 |
| Aug 6, 2026 | 26.79 | 27.31 | 26.75 | 27.31 | 26.83 | 0.85% | 1,027,879 |
| Aug 5, 2026 | 27.10 | 27.18 | 26.62 | 27.08 | 26.61 | 0.67% | 1,065,724 |
| Aug 4, 2026 | 25.98 | 26.90 | 25.90 | 26.90 | 26.43 | 3.54% | 2,467,323 |
| Aug 3, 2026 | 25.70 | 26.07 | 25.41 | 25.98 | 25.53 | -0.04% | 854,730 |
| Jul 31, 2026 | 26.19 | 26.34 | 25.70 | 25.99 | 25.54 | -1.89% | 1,490,898 |
| Jul 30, 2026 | 27.01 | 27.01 | 26.26 | 26.49 | 26.03 | -1.60% | 1,188,546 |
| Jul 29, 2026 | 27.31 | 27.75 | 26.56 | 26.92 | 26.45 | 2.05% | 1,661,798 |
| Jul 28, 2026 | 25.09 | 26.46 | 24.64 | 26.38 | 25.92 | 5.52% | 1,334,789 |
| Jul 27, 2026 | 24.66 | 25.13 | 24.35 | 25.00 | 24.56 | 4.52% | 2,115,527 |
| Jul 24, 2026 | 24.61 | 24.72 | 23.76 | 23.92 | 23.50 | -3.90% | 1,104,033 |
| Jul 23, 2026 | 25.63 | 25.63 | 24.89 | 24.89 | 24.46 | -1.97% | 1,077,776 |
| Jul 22, 2026 | 25.61 | 25.86 | 25.30 | 25.39 | 24.95 | -2.79% | 1,004,702 |
| Jul 21, 2026 | 25.81 | 26.19 | 25.51 | 26.12 | 25.66 | 1.67% | 1,188,903 |
| Jul 20, 2026 | 25.89 | 26.24 | 25.40 | 25.69 | 25.24 | -0.08% | 1,098,805 |
| Jul 17, 2026 | 25.83 | 26.86 | 25.48 | 25.71 | 25.26 | -0.92% | 1,482,441 |
| Jul 16, 2026 | 25.76 | 26.49 | 25.51 | 25.95 | 25.50 | 1.09% | 1,290,111 |