Carma Limited (ASX:CMA)
Australia · Delayed Price · Currency is AUD 0.9500
-0.0250 (-2.56%)
At close: Apr 2, 2026
Carma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.99 | 0.99 | 0.92 | 0.95 | 0.95 | -2.56% | 9,300 |
| Apr 1, 2026 | 0.90 | 0.99 | 0.90 | 0.98 | 0.98 | 8.33% | 113,039 |
| Mar 31, 2026 | 0.87 | 0.90 | 0.80 | 0.90 | 0.90 | 0.56% | 117,292 |
| Mar 30, 2026 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | -2.19% | 80,050 |
| Mar 26, 2026 | 0.92 | 0.98 | 0.91 | 0.92 | 0.92 | -1.08% | 28,132 |
| Mar 25, 2026 | 0.90 | 1.00 | 0.90 | 0.93 | 0.93 | 2.78% | 40,376 |
| Mar 24, 2026 | 0.92 | 0.92 | 0.87 | 0.90 | 0.90 | - | 16,171 |
| Mar 23, 2026 | 0.91 | 0.91 | 0.85 | 0.90 | 0.90 | - | 90,198 |
| Mar 20, 2026 | 0.96 | 1.00 | 0.90 | 0.90 | 0.90 | -10.00% | 167,606 |
| Mar 19, 2026 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | - | 54,448 |
| Mar 18, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 6.38% | 6,869 |
| Mar 17, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | - | 13,557 |
| Mar 16, 2026 | 0.95 | 0.96 | 0.88 | 0.94 | 0.94 | -1.05% | 35,432 |
| Mar 13, 2026 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | -5.94% | 44,685 |
| Mar 12, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 841 |
| Mar 11, 2026 | 1.00 | 1.01 | 0.97 | 1.01 | 1.01 | 1.00% | 99,864 |
| Mar 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | 20,583 |
| Mar 9, 2026 | 0.96 | 1.00 | 0.92 | 0.98 | 0.98 | 2.08% | 978,947 |
| Mar 6, 2026 | 0.99 | 1.00 | 0.91 | 0.96 | 0.96 | - | 49,498 |
| Mar 5, 2026 | 0.99 | 1.00 | 0.94 | 0.96 | 0.96 | -5.42% | 65,043 |
| Mar 4, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.53% | 3,259 |
| Mar 3, 2026 | 1.19 | 1.19 | 0.95 | 0.99 | 0.99 | -14.66% | 63,770 |
| Mar 2, 2026 | 1.20 | 1.20 | 1.11 | 1.16 | 1.16 | -3.33% | 52,633 |
| Feb 27, 2026 | 1.15 | 1.38 | 1.13 | 1.20 | 1.20 | 20.00% | 533,991 |
| Feb 26, 2026 | 1.25 | 1.25 | 1.00 | 1.00 | 1.00 | -19.35% | 48,164 |
| Feb 25, 2026 | 1.18 | 1.25 | 1.14 | 1.24 | 1.24 | 8.77% | 36,124 |
| Feb 24, 2026 | 1.24 | 1.29 | 1.14 | 1.14 | 1.14 | -12.64% | 7,771 |
| Feb 23, 2026 | 1.30 | 1.35 | 1.24 | 1.31 | 1.31 | 0.77% | 148,824 |
| Feb 20, 2026 | 1.39 | 1.39 | 1.26 | 1.30 | 1.30 | -0.38% | 38,888 |
| Feb 19, 2026 | 1.31 | 1.31 | 1.24 | 1.30 | 1.30 | -3.35% | 96,449 |
| Feb 18, 2026 | 1.42 | 1.42 | 1.31 | 1.35 | 1.35 | -4.95% | 71,454 |
| Feb 17, 2026 | 1.48 | 1.50 | 1.42 | 1.42 | 1.42 | -4.07% | 5,189 |
| Feb 16, 2026 | 1.46 | 1.48 | 1.42 | 1.48 | 1.48 | 4.98% | 29,551 |
| Feb 13, 2026 | 1.53 | 1.53 | 1.34 | 1.41 | 1.41 | -6.95% | 46,130 |
| Feb 12, 2026 | 1.63 | 1.63 | 1.51 | 1.51 | 1.51 | -7.36% | 10,124 |
| Feb 11, 2026 | 1.65 | 1.66 | 1.53 | 1.63 | 1.63 | -1.21% | 1,375,771 |
| Feb 10, 2026 | 1.70 | 1.70 | 1.58 | 1.65 | 1.65 | -0.30% | 45,311 |
| Feb 9, 2026 | 1.72 | 1.72 | 1.60 | 1.66 | 1.66 | 3.44% | 36,670 |
| Feb 6, 2026 | 1.66 | 1.66 | 1.58 | 1.60 | 1.60 | -8.31% | 55,303 |
| Feb 5, 2026 | 1.76 | 1.78 | 1.62 | 1.75 | 1.75 | -0.85% | 31,867 |
| Feb 4, 2026 | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | -4.86% | 51,602 |
| Feb 3, 2026 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | 0.27% | 41,544 |
| Feb 2, 2026 | 1.95 | 1.95 | 1.75 | 1.85 | 1.85 | -6.82% | 156,736 |
| Jan 30, 2026 | 1.99 | 1.99 | 1.91 | 1.98 | 1.98 | 1.02% | 46,492 |
| Jan 29, 2026 | 2.04 | 2.04 | 1.88 | 1.96 | 1.96 | -3.92% | 82,369 |
| Jan 28, 2026 | 2.04 | 2.07 | 2.00 | 2.04 | 2.04 | - | 4,677 |
| Jan 27, 2026 | 2.00 | 2.04 | 1.99 | 2.04 | 2.04 | -1.45% | 58,230 |
| Jan 23, 2026 | 2.09 | 2.09 | 2.00 | 2.07 | 2.07 | -0.48% | 18,867 |
| Jan 22, 2026 | 2.05 | 2.08 | 2.00 | 2.08 | 2.08 | 4.00% | 16,305 |
| Jan 21, 2026 | 2.03 | 2.07 | 2.00 | 2.00 | 2.00 | -2.91% | 4,141 |