Skip to main content
CAR Group Limited (ASX:CAR)
Australia flag Australia · Delayed Price · Currency is AUD
24.89
-0.07 (-0.28%)
Apr 29, 2026, 12:05 PM AEST

CAR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%1,436,837
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%2,112,772
Mar 30, 202622.4022.5421.4722.0422.04-2.43%1,535,208
Mar 27, 202622.3922.6022.1922.5922.59-1.57%1,959,464
Mar 26, 202623.6623.7822.9522.9522.95-3.00%1,372,521
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
Mar 6, 202626.0026.7725.7726.6226.173.38%2,730,144
Mar 5, 202625.5626.3825.2125.7525.323.00%2,300,137
Mar 4, 202624.8025.3124.5125.0024.580.04%2,321,383
Mar 3, 202625.6026.0024.9224.9924.57-2.00%1,562,720
Mar 2, 202624.3325.6524.3325.5025.07-3.85%2,779,786
Feb 27, 202625.7226.6125.6226.5226.074.74%4,130,768
Feb 26, 202624.7925.4424.5525.3224.892.97%2,262,672
Feb 25, 202624.1424.7123.7724.5924.182.76%2,945,423
Feb 24, 202624.4724.6823.7223.9323.53-3.74%1,980,517
Feb 23, 202625.3325.3824.7424.8624.44-2.28%1,406,472
Feb 20, 202625.3525.6525.0925.4425.01-0.86%1,871,798
Feb 19, 202625.9025.9825.4225.6625.23-1.42%1,734,811
Feb 18, 202626.0126.2725.6026.0325.591.64%1,626,825
Feb 17, 202625.9026.0025.3725.6125.18-0.54%1,466,137
Feb 16, 202625.1725.8725.1425.7525.322.71%1,420,866
Feb 13, 202624.7725.8524.5625.0724.65-1.99%2,405,003
Feb 12, 202625.2526.6824.7725.5825.15-5.26%2,663,183
Feb 11, 202627.3027.4226.5427.0026.55-0.70%1,809,432
Feb 10, 202627.1628.1626.8727.1926.731.04%2,696,341
Feb 9, 202626.5027.9625.5326.9126.469.93%3,330,964
Feb 6, 202624.8025.0524.3724.4824.07-4.26%2,866,614
Feb 5, 202625.5526.0025.2025.5725.14-0.43%3,163,736
Feb 4, 202626.4726.7825.6825.6825.25-7.36%2,404,124
Feb 3, 202628.0028.2727.7227.7227.250.04%1,308,930
Feb 2, 202628.2528.3727.7027.7127.240.40%1,111,515
Jan 30, 202628.9028.9427.6027.6027.14-4.60%2,415,196
Jan 29, 202629.1529.3328.7028.9328.44-1.09%937,997
Jan 28, 202629.9630.0129.1029.2528.76-2.27%858,276
Jan 27, 202629.9030.3329.6429.9329.430.77%994,785
Jan 23, 202629.7430.0629.3029.7029.200.27%702,567
Jan 22, 202629.6529.9529.4329.6229.121.40%870,155
Jan 21, 202629.2029.5328.9029.2128.72-1.85%1,305,362
Jan 20, 202629.2030.1729.1729.7629.260.71%1,140,777
Jan 19, 202630.0530.4829.3529.5529.05-2.57%1,049,735
Jan 16, 202630.1330.5629.9830.3329.820.97%887,451
Jan 15, 202630.7430.7429.9230.0429.54-1.35%866,087
Jan 14, 202630.4230.9130.2530.4529.94-0.52%1,387,924
Jan 13, 202630.9031.4430.6030.6130.100.16%1,507,379
Jan 12, 202630.5030.7430.2130.5630.050.63%1,132,766
Jan 9, 202630.5030.7230.2630.3729.86-0.30%896,102
Jan 8, 202629.7030.6229.6730.4629.953.04%951,364
Jan 7, 202630.0330.1429.5029.5629.06-0.81%817,023
Jan 6, 202630.0130.3629.8029.8029.30-0.03%1,126,398
Jan 5, 202630.6030.8929.7529.8129.31-3.43%711,606
Jan 2, 202630.7630.9730.5130.8730.350.36%555,659
Dec 31, 202530.9030.9030.4830.7630.240.26%442,786
Dec 30, 202531.2531.5030.5730.6830.16-0.65%412,514
Dec 29, 202530.6931.0630.5630.8830.361.35%684,030
Dec 24, 202530.9630.9830.3730.4729.96-2.18%556,732
Dec 23, 202531.1831.2430.8431.1530.630.78%701,251
Dec 22, 202530.3030.9430.2430.9130.392.01%1,077,799
Dec 19, 202530.6931.1230.3030.3029.79-1.46%2,540,803
Dec 18, 202530.3330.8530.2830.7530.231.52%1,743,951
Dec 17, 202531.0831.1630.1430.2929.78-1.46%1,972,955
Dec 16, 202530.5231.0430.4130.7430.22-1.35%1,440,093
Dec 15, 202530.8531.2630.5731.1630.640.87%1,352,410
Dec 12, 202531.4031.7730.7130.8930.37-1.62%1,607,395
Dec 11, 202532.4432.9731.3631.4030.87-1.44%1,590,561
Dec 10, 202532.3632.9931.7731.8631.32-1.61%1,040,814
Dec 9, 202532.6432.8732.3832.3831.84-1.16%936,853
Dec 8, 202532.5032.9732.2532.7632.210.43%730,487
Dec 5, 202532.8633.1732.5032.6232.07-0.70%1,424,674
Dec 4, 202533.4833.4832.8532.8532.30-1.05%1,045,248
Dec 3, 202533.4733.7133.1633.2032.64-0.15%788,155
Dec 2, 202534.2534.2533.1233.2532.69-2.75%1,139,335