CAR Group Limited (ASX:CAR)
Australia · Delayed Price · Currency is AUD 29.37
-0.33 (-1.11%)
Aug 11, 2026, 4:12 PM AEST
CAR Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 29.00 | 29.70 | 28.51 | 28.73 | - | -3.27% | 263,194 |
| Aug 10, 2026 | 28.37 | 29.99 | 28.37 | 29.70 | 29.70 | 9.92% | 3,334,516 |
| Aug 7, 2026 | 27.00 | 27.63 | 26.94 | 27.02 | 27.02 | -1.06% | 1,764,369 |
| Aug 6, 2026 | 26.79 | 27.31 | 26.75 | 27.31 | 27.31 | 0.85% | 1,027,879 |
| Aug 5, 2026 | 27.10 | 27.18 | 26.62 | 27.08 | 27.08 | 0.67% | 1,065,724 |
| Aug 4, 2026 | 25.98 | 26.90 | 25.90 | 26.90 | 26.90 | 3.54% | 2,467,323 |
| Aug 3, 2026 | 25.70 | 26.07 | 25.41 | 25.98 | 25.98 | -0.04% | 854,730 |
| Jul 31, 2026 | 26.19 | 26.34 | 25.70 | 25.99 | 25.99 | -1.89% | 1,490,898 |
| Jul 30, 2026 | 27.01 | 27.01 | 26.26 | 26.49 | 26.49 | -1.60% | 1,188,546 |
| Jul 29, 2026 | 27.31 | 27.75 | 26.56 | 26.92 | 26.92 | 2.05% | 1,626,798 |
| Jul 28, 2026 | 25.09 | 26.46 | 24.64 | 26.38 | 26.38 | 5.52% | 1,331,789 |
| Jul 27, 2026 | 24.66 | 25.13 | 24.35 | 25.00 | 25.00 | 4.52% | 2,115,527 |
| Jul 24, 2026 | 24.61 | 24.72 | 23.76 | 23.92 | 23.92 | -3.90% | 1,104,033 |
| Jul 23, 2026 | 25.63 | 25.63 | 24.89 | 24.89 | 24.89 | -1.97% | 1,077,776 |
| Jul 22, 2026 | 25.61 | 25.86 | 25.30 | 25.39 | 25.39 | -2.79% | 1,004,702 |
| Jul 21, 2026 | 25.81 | 26.19 | 25.51 | 26.12 | 26.12 | 1.67% | 1,188,903 |
| Jul 20, 2026 | 25.89 | 26.24 | 25.40 | 25.69 | 25.69 | -0.08% | 1,098,805 |
| Jul 17, 2026 | 25.83 | 26.86 | 25.48 | 25.71 | 25.71 | -0.92% | 1,480,418 |
| Jul 16, 2026 | 25.76 | 26.49 | 25.51 | 25.95 | 25.95 | 1.09% | 1,275,666 |
| Jul 15, 2026 | 25.40 | 26.02 | 25.24 | 25.67 | 25.67 | 0.79% | 1,083,586 |
| Jul 14, 2026 | 26.00 | 26.06 | 25.20 | 25.47 | 25.47 | -1.89% | 1,111,479 |
| Jul 13, 2026 | 26.22 | 26.33 | 25.76 | 25.96 | 25.96 | -1.55% | 727,701 |
| Jul 10, 2026 | 26.12 | 26.56 | 26.01 | 26.37 | 26.37 | 0.76% | 557,286 |
| Jul 9, 2026 | 26.13 | 26.51 | 26.00 | 26.17 | 26.17 | -0.87% | 558,823 |
| Jul 8, 2026 | 26.61 | 26.85 | 26.15 | 26.40 | 26.40 | -1.60% | 1,005,431 |
| Jul 7, 2026 | 25.95 | 26.90 | 25.83 | 26.83 | 26.83 | 2.99% | 1,523,936 |
| Jul 6, 2026 | 25.80 | 26.34 | 25.79 | 26.05 | 26.05 | 0.54% | 629,471 |
| Jul 3, 2026 | 25.70 | 25.92 | 25.35 | 25.91 | 25.91 | 0.47% | 1,359,348 |
| Jul 2, 2026 | 26.00 | 26.16 | 25.35 | 25.79 | 25.79 | 0.74% | 1,230,451 |
| Jul 1, 2026 | 25.76 | 25.93 | 25.33 | 25.60 | 25.60 | -0.62% | 1,561,243 |
| Jun 30, 2026 | 25.97 | 25.99 | 25.56 | 25.76 | 25.76 | 0.86% | 1,519,096 |
| Jun 29, 2026 | 25.05 | 25.83 | 25.00 | 25.54 | 25.54 | 4.24% | 2,352,150 |
| Jun 26, 2026 | 25.30 | 25.46 | 24.20 | 24.50 | 24.50 | -5.22% | 2,408,257 |
| Jun 25, 2026 | 26.46 | 26.76 | 25.85 | 25.85 | 25.85 | -1.30% | 2,243,481 |
| Jun 24, 2026 | 26.26 | 26.48 | 25.75 | 26.19 | 26.19 | 1.00% | 2,221,233 |
| Jun 23, 2026 | 26.84 | 26.95 | 25.93 | 25.93 | 25.93 | -3.35% | 1,416,692 |
| Jun 22, 2026 | 27.70 | 27.96 | 26.83 | 26.83 | 26.83 | -3.25% | 1,174,433 |
| Jun 19, 2026 | 27.77 | 28.14 | 27.47 | 27.73 | 27.73 | -0.22% | 3,033,310 |
| Jun 18, 2026 | 27.44 | 28.16 | 27.44 | 27.79 | 27.79 | 0.62% | 1,628,452 |
| Jun 17, 2026 | 26.57 | 27.71 | 26.53 | 27.62 | 27.62 | 3.95% | 923,751 |
| Jun 16, 2026 | 26.20 | 26.57 | 26.10 | 26.57 | 26.57 | 0.23% | 937,482 |
| Jun 15, 2026 | 26.40 | 26.74 | 26.24 | 26.51 | 26.51 | 0.53% | 1,179,161 |
| Jun 12, 2026 | 26.53 | 26.81 | 26.29 | 26.37 | 26.37 | 0.08% | 1,170,348 |
| Jun 11, 2026 | 26.65 | 26.78 | 26.32 | 26.35 | 26.35 | -2.15% | 1,997,973 |
| Jun 10, 2026 | 26.75 | 27.20 | 26.65 | 26.93 | 26.93 | -0.44% | 1,663,573 |
| Jun 9, 2026 | 25.95 | 27.22 | 25.82 | 27.05 | 27.05 | 2.23% | 2,425,964 |
| Jun 5, 2026 | 26.60 | 26.78 | 26.37 | 26.46 | 26.46 | 0.15% | 1,504,068 |
| Jun 4, 2026 | 26.48 | 26.63 | 26.29 | 26.42 | 26.42 | -1.82% | 1,341,456 |
| Jun 3, 2026 | 26.47 | 26.95 | 26.16 | 26.91 | 26.91 | -0.37% | 2,007,016 |
| Jun 2, 2026 | 25.84 | 27.01 | 25.74 | 27.01 | 27.01 | 5.14% | 2,763,709 |