Skip to main content
CAR Group Limited (ASX:CAR)
Australia flag Australia · Delayed Price · Currency is AUD
25.84
-0.78 (-2.93%)
At close: Mar 9, 2026

CAR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626.2526.2825.3825.8425.84-2.93%2,112,127
Mar 6, 202626.0026.7725.7726.6226.623.38%2,685,128
Mar 5, 202625.5626.3825.2125.7525.753.00%2,300,137
Mar 4, 202624.8025.3124.5125.0025.000.04%2,321,383
Mar 3, 202625.6026.0024.9224.9924.99-2.00%1,538,578
Mar 2, 202624.3325.6524.3325.5025.50-3.85%2,779,786
Feb 27, 202625.7226.6125.6226.5226.524.74%4,130,768
Feb 26, 202624.7925.4424.5525.3225.322.97%2,262,672
Feb 25, 202624.1424.7123.7724.5924.592.76%2,945,423
Feb 24, 202624.4724.6823.7223.9323.93-3.74%1,980,517
Feb 23, 202625.3325.3824.7424.8624.86-2.28%1,406,472
Feb 20, 202625.3525.6525.0925.4425.44-0.86%1,871,798
Feb 19, 202625.9025.9825.4225.6625.66-1.42%1,734,811
Feb 18, 202626.0126.2725.6026.0326.031.64%1,626,594
Feb 17, 202625.9026.0025.3725.6125.61-0.54%1,458,449
Feb 16, 202625.1725.8725.1425.7525.752.71%1,420,866
Feb 13, 202624.7725.8524.5625.0725.07-1.99%2,347,930
Feb 12, 202625.2526.6824.7725.5825.58-5.26%2,663,183
Feb 11, 202627.3027.4226.5427.0027.00-0.70%1,766,294
Feb 10, 202627.1628.1626.8727.1927.191.04%2,696,341
Feb 9, 202626.5027.9625.5326.9126.919.93%3,330,964
Feb 6, 202624.8025.0524.3724.4824.48-4.26%2,866,614
Feb 5, 202625.5526.0025.2025.5725.57-0.43%3,163,736
Feb 4, 202626.4726.7825.6825.6825.68-7.36%2,340,107
Feb 3, 202628.0028.2727.7227.7227.720.04%1,235,916
Feb 2, 202628.2528.3727.7027.7127.710.40%1,111,515
Jan 30, 202628.9028.9427.6027.6027.60-4.60%2,415,196
Jan 29, 202629.1529.3328.7028.9328.93-1.09%937,997
Jan 28, 202629.9630.0129.1029.2529.25-2.27%858,276
Jan 27, 202629.9030.3329.6429.9329.930.77%994,785
Jan 23, 202629.7430.0629.3029.7029.700.27%702,567
Jan 22, 202629.6529.9529.4329.6229.621.40%870,155
Jan 21, 202629.2029.5328.9029.2129.21-1.85%1,250,362
Jan 20, 202629.2030.1729.1729.7629.760.71%1,140,777
Jan 19, 202630.0530.4829.3529.5529.55-2.57%1,049,735
Jan 16, 202630.1330.5629.9830.3330.330.97%887,451
Jan 15, 202630.7430.7429.9230.0430.04-1.35%866,087
Jan 14, 202630.4230.9130.2530.4530.45-0.52%1,342,924
Jan 13, 202630.9031.4430.6030.6130.610.16%1,507,379
Jan 12, 202630.5030.7430.2130.5630.560.63%1,132,766
Jan 9, 202630.5030.7230.2630.3730.37-0.30%896,102
Jan 8, 202629.7030.6229.6730.4630.463.04%951,364
Jan 7, 202630.0330.1429.5029.5629.56-0.81%817,023
Jan 6, 202630.0130.3629.8029.8029.80-0.03%1,126,398
Jan 5, 202630.6030.8929.7529.8129.81-3.43%711,606
Jan 2, 202630.7630.9730.5130.8730.870.36%555,659
Dec 31, 202530.9030.9030.4830.7630.760.26%442,786
Dec 30, 202531.2531.5030.5730.6830.68-0.65%412,514
Dec 29, 202530.6931.0630.5630.8830.881.35%684,030
Dec 24, 202530.9630.9830.3730.4730.47-2.18%556,732
Dec 23, 202531.1831.2430.8431.1531.150.78%701,251
Dec 22, 202530.3030.9430.2430.9130.912.01%1,077,799
Dec 19, 202530.6931.1230.3030.3030.30-1.46%2,540,803
Dec 18, 202530.3330.8530.2830.7530.751.52%1,743,951
Dec 17, 202531.0831.1630.1430.2930.29-1.46%1,969,667
Dec 16, 202530.5231.0430.4130.7430.74-1.35%1,438,713
Dec 15, 202530.8531.2630.5731.1631.160.87%1,352,410
Dec 12, 202531.4031.7730.7130.8930.89-1.62%1,607,395
Dec 11, 202532.4432.9731.3631.4031.40-1.44%1,590,561
Dec 10, 202532.3632.9931.7731.8631.86-1.61%1,040,814
Dec 9, 202532.6432.8732.3832.3832.38-1.16%936,853
Dec 8, 202532.5032.9732.2532.7632.760.43%730,487
Dec 5, 202532.8633.1732.5032.6232.62-0.70%1,424,674
Dec 4, 202533.4833.4832.8532.8532.85-1.05%1,045,248
Dec 3, 202533.4733.7133.1633.2033.20-0.15%788,155
Dec 2, 202534.2534.2533.1233.2533.25-2.75%1,139,335
Dec 1, 202534.5034.6734.0234.1934.19-1.67%1,017,671
Nov 28, 202534.6534.9834.4734.7734.770.35%1,501,684
Nov 27, 202534.0034.9334.0034.6534.651.26%1,136,811
Nov 26, 202533.7734.3933.5734.2234.221.57%1,544,499
Nov 25, 202533.7633.9633.6033.6933.691.08%2,342,106
Nov 24, 202534.0034.4133.3333.3333.33-0.27%2,927,681
Nov 21, 202533.1133.7232.7033.4233.420.36%827,691
Nov 20, 202532.7533.9032.7233.3033.300.76%1,583,318
Nov 19, 202532.3233.6032.2233.0533.051.63%1,412,659
Nov 18, 202533.1233.3032.3632.5232.52-3.24%1,754,588
Nov 17, 202533.5233.8033.0633.6133.610.63%809,139
Nov 14, 202533.0133.7332.7333.4033.40-0.45%1,161,348
Nov 13, 202534.3234.4533.4633.5533.55-2.19%1,160,276
Nov 12, 202534.3734.6234.2134.3034.30-0.95%948,184
Nov 11, 202534.3934.7634.2134.6334.630.70%954,102
Nov 10, 202534.7034.7034.1534.3934.39-0.98%772,914
Nov 7, 202534.3134.8334.1734.7334.730.49%823,072
Nov 6, 202535.2235.3334.4734.5634.56-0.97%833,276
Nov 5, 202534.5535.1734.4334.9034.900.49%911,308
Nov 4, 202535.5035.5534.5534.7334.73-1.89%1,002,036
Nov 3, 202535.7035.7035.2635.4035.40-0.84%662,104
Oct 31, 202536.5736.5735.4735.7035.70-0.45%1,341,468
Oct 30, 202536.1536.6235.8335.8635.86-3.73%1,020,547
Oct 29, 202536.9337.4536.8337.2537.250.19%873,754
Oct 28, 202536.2137.1836.1337.1837.182.65%1,128,673
Oct 27, 202536.3536.4236.0336.2236.220.36%559,751
Oct 24, 202535.7036.0935.4336.0936.091.04%626,063
Oct 23, 202535.8035.8935.3635.7235.72-1.30%973,325
Oct 22, 202536.1336.3035.9336.1936.190.03%765,702
Oct 21, 202535.9836.2135.7536.1836.180.50%521,324
Oct 20, 202535.8036.1135.4336.0036.000.28%556,978
Oct 17, 202535.7736.2835.6235.9035.90-0.22%1,007,560
Oct 16, 202536.1736.4535.7535.9835.98-0.06%632,349
Oct 15, 202536.0536.3035.9636.0036.00-1,790,167