Skip to main content
logo
CAR Group Limited (ASX:CAR)
Australia flag Australia · Delayed Price · Currency is AUD
26.70
+0.95 (3.69%)
May 19, 2026, 4:10 PM AEST

CAR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 202626.2026.9126.1126.65-3.50%7,194,017
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
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