CAR Group Limited (ASX:CAR)
Australia
· Delayed Price · Currency is AUD 32.62
-0.23 (-0.70%)
At close: Dec 5, 2025
CAR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.86 | 33.17 | 32.50 | 32.62 | 32.62 | -0.70% | 1,424,674 |
| Dec 4, 2025 | 33.48 | 33.48 | 32.85 | 32.85 | 32.85 | -1.05% | 1,045,248 |
| Dec 3, 2025 | 33.47 | 33.71 | 33.16 | 33.20 | 33.20 | -0.15% | 788,155 |
| Dec 2, 2025 | 34.25 | 34.25 | 33.12 | 33.25 | 33.25 | -2.75% | 1,139,335 |
| Dec 1, 2025 | 34.50 | 34.67 | 34.02 | 34.19 | 34.19 | -1.67% | 1,017,671 |
| Nov 28, 2025 | 34.65 | 34.98 | 34.47 | 34.77 | 34.77 | 0.35% | 1,501,684 |
| Nov 27, 2025 | 34.00 | 34.93 | 34.00 | 34.65 | 34.65 | 1.26% | 1,136,811 |
| Nov 26, 2025 | 33.77 | 34.39 | 33.57 | 34.22 | 34.22 | 1.57% | 1,544,499 |
| Nov 25, 2025 | 33.76 | 33.96 | 33.60 | 33.69 | 33.69 | 1.08% | 2,342,106 |
| Nov 24, 2025 | 34.00 | 34.41 | 33.33 | 33.33 | 33.33 | -0.27% | 2,927,681 |
| Nov 21, 2025 | 33.11 | 33.72 | 32.70 | 33.42 | 33.42 | 0.36% | 827,691 |
| Nov 20, 2025 | 32.75 | 33.90 | 32.72 | 33.30 | 33.30 | 0.76% | 1,583,318 |
| Nov 19, 2025 | 32.32 | 33.60 | 32.22 | 33.05 | 33.05 | 1.63% | 1,412,659 |
| Nov 18, 2025 | 33.12 | 33.30 | 32.36 | 32.52 | 32.52 | -3.24% | 1,754,588 |
| Nov 17, 2025 | 33.52 | 33.80 | 33.06 | 33.61 | 33.61 | 0.63% | 809,139 |
| Nov 14, 2025 | 33.01 | 33.73 | 32.73 | 33.40 | 33.40 | -0.45% | 1,161,348 |
| Nov 13, 2025 | 34.32 | 34.45 | 33.46 | 33.55 | 33.55 | -2.19% | 1,160,276 |
| Nov 12, 2025 | 34.37 | 34.62 | 34.21 | 34.30 | 34.30 | -0.95% | 948,184 |
| Nov 11, 2025 | 34.39 | 34.76 | 34.21 | 34.63 | 34.63 | 0.70% | 954,102 |
| Nov 10, 2025 | 34.70 | 34.70 | 34.15 | 34.39 | 34.39 | -0.98% | 772,914 |
| Nov 7, 2025 | 34.31 | 34.83 | 34.17 | 34.73 | 34.73 | 0.49% | 823,072 |
| Nov 6, 2025 | 35.22 | 35.33 | 34.47 | 34.56 | 34.56 | -0.97% | 833,276 |
| Nov 5, 2025 | 34.55 | 35.17 | 34.43 | 34.90 | 34.90 | 0.49% | 911,308 |
| Nov 4, 2025 | 35.50 | 35.55 | 34.55 | 34.73 | 34.73 | -1.89% | 1,002,036 |
| Nov 3, 2025 | 35.70 | 35.70 | 35.26 | 35.40 | 35.40 | -0.84% | 662,104 |
| Oct 31, 2025 | 36.57 | 36.57 | 35.47 | 35.70 | 35.70 | -0.45% | 1,341,468 |
| Oct 30, 2025 | 36.15 | 36.62 | 35.83 | 35.86 | 35.86 | -3.73% | 1,020,547 |
| Oct 29, 2025 | 36.93 | 37.45 | 36.83 | 37.25 | 37.25 | 0.19% | 873,754 |
| Oct 28, 2025 | 36.21 | 37.18 | 36.13 | 37.18 | 37.18 | 2.65% | 1,128,673 |
| Oct 27, 2025 | 36.35 | 36.42 | 36.03 | 36.22 | 36.22 | 0.36% | 559,751 |
| Oct 24, 2025 | 35.70 | 36.09 | 35.43 | 36.09 | 36.09 | 1.04% | 626,063 |
| Oct 23, 2025 | 35.80 | 35.89 | 35.36 | 35.72 | 35.72 | -1.30% | 973,325 |
| Oct 22, 2025 | 36.13 | 36.30 | 35.93 | 36.19 | 36.19 | 0.03% | 765,702 |
| Oct 21, 2025 | 35.98 | 36.21 | 35.75 | 36.18 | 36.18 | 0.50% | 521,324 |
| Oct 20, 2025 | 35.80 | 36.11 | 35.43 | 36.00 | 36.00 | 0.28% | 556,978 |
| Oct 17, 2025 | 35.77 | 36.28 | 35.62 | 35.90 | 35.90 | -0.22% | 1,007,560 |
| Oct 16, 2025 | 36.17 | 36.45 | 35.75 | 35.98 | 35.98 | -0.06% | 632,349 |
| Oct 15, 2025 | 36.05 | 36.30 | 35.96 | 36.00 | 36.00 | - | 1,790,167 |
| Oct 14, 2025 | 35.81 | 36.11 | 35.46 | 36.00 | 36.00 | -0.25% | 818,171 |
| Oct 13, 2025 | 36.33 | 36.57 | 35.79 | 36.09 | 36.09 | -2.12% | 705,935 |
| Oct 10, 2025 | 36.67 | 37.09 | 36.52 | 36.87 | 36.87 | 1.21% | 606,824 |
| Oct 9, 2025 | 37.69 | 37.69 | 36.38 | 36.43 | 36.43 | -0.79% | 658,607 |
| Oct 8, 2025 | 36.82 | 37.07 | 36.29 | 36.72 | 36.72 | -1.32% | 821,523 |
| Oct 7, 2025 | 38.44 | 38.66 | 36.67 | 37.21 | 37.21 | -2.85% | 1,415,179 |
| Oct 6, 2025 | 38.68 | 38.68 | 38.10 | 38.30 | 38.30 | -0.03% | 700,452 |
| Oct 3, 2025 | 37.28 | 38.40 | 37.12 | 38.31 | 38.31 | 2.54% | 1,009,723 |
| Oct 2, 2025 | 37.39 | 37.54 | 37.12 | 37.36 | 37.36 | 1.00% | 985,852 |
| Oct 1, 2025 | 36.91 | 36.99 | 36.42 | 36.99 | 36.99 | 0.57% | 1,247,467 |
| Sep 30, 2025 | 37.18 | 37.48 | 36.78 | 36.78 | 36.78 | -1.37% | 887,428 |
| Sep 29, 2025 | 37.34 | 37.34 | 36.84 | 37.29 | 37.29 | 0.59% | 625,981 |
| Sep 26, 2025 | 36.87 | 37.07 | 36.35 | 37.07 | 37.07 | 0.32% | 883,709 |
| Sep 25, 2025 | 36.65 | 37.31 | 36.65 | 36.95 | 36.95 | 0.08% | 831,219 |
| Sep 24, 2025 | 37.22 | 37.33 | 36.87 | 36.92 | 36.92 | -1.99% | 668,873 |
| Sep 23, 2025 | 37.60 | 38.00 | 37.44 | 37.67 | 37.67 | -0.19% | 466,865 |
| Sep 22, 2025 | 38.22 | 38.25 | 37.65 | 37.74 | 37.74 | -0.68% | 286,413 |
| Sep 19, 2025 | 38.60 | 38.75 | 38.00 | 38.00 | 38.00 | -1.09% | 1,832,530 |
| Sep 18, 2025 | 38.20 | 38.45 | 37.88 | 38.42 | 38.42 | 0.79% | 740,930 |
| Sep 17, 2025 | 38.45 | 38.45 | 38.01 | 38.12 | 38.12 | -1.06% | 816,683 |
| Sep 16, 2025 | 38.56 | 38.64 | 38.22 | 38.53 | 38.53 | 0.42% | 567,577 |
| Sep 15, 2025 | 38.49 | 38.64 | 38.17 | 38.37 | 38.37 | 0.10% | 1,274,026 |
| Sep 12, 2025 | 39.30 | 39.47 | 38.25 | 38.33 | 38.33 | -3.08% | 844,652 |
| Sep 11, 2025 | 39.10 | 39.66 | 39.01 | 39.55 | 39.14 | 0.28% | 735,731 |
| Sep 10, 2025 | 39.25 | 39.44 | 38.98 | 39.44 | 39.03 | 0.23% | 508,742 |
| Sep 9, 2025 | 39.50 | 39.56 | 39.20 | 39.35 | 38.94 | -0.30% | 540,760 |
| Sep 8, 2025 | 39.64 | 39.78 | 39.33 | 39.47 | 39.06 | 0.03% | 534,210 |
| Sep 5, 2025 | 39.75 | 39.75 | 39.34 | 39.46 | 39.05 | 0.92% | 684,706 |
| Sep 4, 2025 | 38.86 | 39.36 | 38.86 | 39.10 | 38.69 | 0.13% | 982,579 |
| Sep 3, 2025 | 39.29 | 39.76 | 38.95 | 39.05 | 38.64 | -1.19% | 666,405 |
| Sep 2, 2025 | 40.13 | 40.24 | 39.07 | 39.52 | 39.11 | -1.05% | 575,165 |
| Sep 1, 2025 | 40.19 | 40.57 | 39.89 | 39.94 | 39.52 | -1.24% | 507,827 |
| Aug 29, 2025 | 40.23 | 40.60 | 40.01 | 40.44 | 40.02 | 0.42% | 754,184 |
| Aug 28, 2025 | 40.62 | 40.62 | 39.88 | 40.27 | 39.85 | 0.42% | 561,414 |
| Aug 27, 2025 | 40.02 | 40.22 | 39.56 | 40.10 | 39.68 | 0.02% | 598,104 |
| Aug 26, 2025 | 40.65 | 40.78 | 39.89 | 40.09 | 39.67 | -2.29% | 1,609,074 |
| Aug 25, 2025 | 41.16 | 41.55 | 41.01 | 41.03 | 40.60 | 0.66% | 1,069,423 |
| Aug 22, 2025 | 40.89 | 41.29 | 40.71 | 40.76 | 40.33 | -0.32% | 983,272 |
| Aug 21, 2025 | 41.35 | 41.41 | 40.62 | 40.89 | 40.46 | -0.92% | 1,122,465 |
| Aug 20, 2025 | 41.73 | 41.95 | 41.20 | 41.27 | 40.84 | -0.46% | 944,614 |
| Aug 19, 2025 | 41.87 | 42.06 | 41.32 | 41.46 | 41.02 | -0.38% | 1,024,995 |
| Aug 18, 2025 | 41.55 | 42.00 | 41.35 | 41.62 | 41.18 | 0.65% | 1,137,360 |
| Aug 15, 2025 | 40.90 | 41.44 | 40.66 | 41.35 | 40.92 | 0.34% | 1,623,597 |
| Aug 14, 2025 | 39.90 | 41.21 | 39.73 | 41.21 | 40.78 | 2.92% | 1,389,242 |
| Aug 13, 2025 | 39.39 | 40.16 | 39.24 | 40.04 | 39.62 | 2.48% | 1,251,598 |
| Aug 12, 2025 | 38.28 | 39.39 | 37.50 | 39.07 | 38.66 | 5.03% | 1,215,969 |
| Aug 11, 2025 | 35.15 | 38.25 | 34.76 | 37.20 | 36.81 | 0.54% | 2,059,958 |
| Aug 8, 2025 | 37.04 | 37.13 | 36.28 | 37.00 | 36.61 | -0.35% | 1,053,199 |
| Aug 7, 2025 | 38.00 | 38.08 | 36.90 | 37.13 | 36.74 | -0.88% | 952,771 |
| Aug 6, 2025 | 37.77 | 38.07 | 37.32 | 37.46 | 37.07 | -0.58% | 1,039,044 |
| Aug 5, 2025 | 37.83 | 37.83 | 37.33 | 37.68 | 37.28 | 0.67% | 674,133 |
| Aug 4, 2025 | 37.41 | 37.53 | 36.83 | 37.43 | 37.04 | -0.27% | 400,072 |
| Aug 1, 2025 | 37.79 | 37.95 | 37.53 | 37.53 | 37.14 | -1.70% | 573,620 |
| Jul 31, 2025 | 37.67 | 38.42 | 37.62 | 38.18 | 37.78 | 1.35% | 628,799 |
| Jul 30, 2025 | 37.62 | 37.81 | 37.23 | 37.67 | 37.27 | 0.11% | 569,584 |
| Jul 29, 2025 | 37.52 | 38.13 | 37.25 | 37.63 | 37.24 | -0.69% | 573,054 |
| Jul 28, 2025 | 37.47 | 38.06 | 37.36 | 37.89 | 37.49 | 1.72% | 583,267 |
| Jul 25, 2025 | 37.38 | 37.55 | 37.10 | 37.25 | 36.86 | -0.40% | 486,761 |
| Jul 24, 2025 | 37.38 | 37.70 | 37.20 | 37.40 | 37.01 | 0.21% | 672,482 |
| Jul 23, 2025 | 36.88 | 37.34 | 36.78 | 37.32 | 36.93 | 1.33% | 831,489 |
| Jul 22, 2025 | 37.25 | 37.39 | 36.80 | 36.83 | 36.44 | -0.59% | 767,455 |
| Jul 21, 2025 | 37.67 | 37.70 | 36.63 | 37.05 | 36.66 | -1.80% | 1,077,000 |