Skip to main content
logo
CAR Group Limited (ASX:CAR)
Australia flag Australia · Delayed Price · Currency is AUD
26.46
+0.04 (0.15%)
Jun 5, 2026, 4:12 PM AEST

CAR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 17, 202625.4526.3525.4226.2326.232.22%2,207,360
Apr 16, 202624.7725.6624.3325.6625.666.78%2,456,621
Apr 15, 202624.4524.4523.7524.0324.030.67%1,578,873
Apr 14, 202624.0224.2323.5123.8723.871.96%1,921,670
Apr 13, 202623.1023.5122.8823.4123.410.21%1,082,407
Apr 10, 202623.1223.4623.0423.3623.36-0.21%1,935,293
Apr 9, 202623.9224.1423.2023.4123.41-5.07%2,842,943
Apr 8, 202623.8124.8923.6924.6624.666.85%2,519,368
Apr 7, 202622.7523.3222.5423.0823.082.40%1,619,250
Apr 2, 202623.4623.5522.4022.5422.54-3.63%1,838,677
Apr 1, 202623.0023.5223.0023.3923.392.59%1,857,254
Mar 31, 202622.4123.1722.2522.8022.803.45%2,116,619
Mar 30, 202622.4022.5421.4722.0422.04-2.43%1,535,234
Mar 27, 202622.3922.6022.1922.5922.59-1.57%1,959,464
Mar 26, 202623.6623.7822.9522.9522.95-3.00%1,465,156