Skip to main content
logo
CAR Group Limited (ASX:CAR)
Australia flag Australia · Delayed Price · Currency is AUD
24.96
-0.31 (-1.23%)
Apr 28, 2026, 4:10 PM AEST

CAR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.3025.7124.9825.21--0.24%105,625
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%1,436,837
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%2,112,772
Mar 30, 202622.4022.5421.4722.0422.04-2.43%1,535,208
Mar 27, 202622.3922.6022.1922.5922.59-1.57%1,959,464
Mar 26, 202623.6623.7822.9522.9522.95-3.00%1,372,521
Mar 25, 202622.9023.8722.9023.6623.663.14%1,273,963
Mar 24, 202623.8523.8922.8922.9422.94-1.29%1,937,420
Mar 23, 202623.0823.3822.8723.2423.24-0.09%1,635,484
Mar 20, 202623.7323.7323.1623.2623.260.22%3,216,119
Mar 19, 202623.3923.4223.0023.2123.21-1.86%2,091,650
Mar 18, 202623.6623.9723.4723.6523.650.38%1,851,391
Mar 17, 202624.2424.4123.4823.5623.56-2.68%1,707,077
Mar 16, 202624.5024.7924.0924.2124.21-1.78%1,185,691
Mar 13, 202624.6824.8024.2824.6524.65-2.53%1,364,644
Mar 12, 202625.3725.5824.9725.2924.87-1.56%1,818,201
Mar 11, 202625.5026.0125.4225.6925.26-1.31%1,734,228
Mar 10, 202626.6226.6225.9026.0325.590.74%1,801,779
Mar 9, 202626.2526.2825.3825.8425.41-2.93%2,112,127
Mar 6, 202626.0026.7725.7726.6226.173.38%2,730,144
Mar 5, 202625.5626.3825.2125.7525.323.00%2,300,137
Mar 4, 202624.8025.3124.5125.0024.580.04%2,321,383
Mar 3, 202625.6026.0024.9224.9924.57-2.00%1,562,720
Mar 2, 202624.3325.6524.3325.5025.07-3.85%2,779,786
Feb 27, 202625.7226.6125.6226.5226.074.74%4,130,768
Feb 26, 202624.7925.4424.5525.3224.892.97%2,262,672
Feb 25, 202624.1424.7123.7724.5924.182.76%2,945,423
Feb 24, 202624.4724.6823.7223.9323.53-3.74%1,980,517
Feb 23, 202625.3325.3824.7424.8624.44-2.28%1,406,472
Feb 20, 202625.3525.6525.0925.4425.01-0.86%1,871,798
Feb 19, 202625.9025.9825.4225.6625.23-1.42%1,734,811
Feb 18, 202626.0126.2725.6026.0325.591.64%1,626,825
Feb 17, 202625.9026.0025.3725.6125.18-0.54%1,466,137
Feb 16, 202625.1725.8725.1425.7525.322.71%1,420,866