CAR Group Limited (CAR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 01:10PM AEST. Market open.
Time period:
09 Sept 2023 - 09 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Sept 2024 | 36.37 | 36.85 | 36.32 | 36.62 | 36.62 | 207,320 |
| 06 Sept 2024 | 36.84 | 36.99 | 36.61 | 36.84 | 36.84 | 623,890 |
| 05 Sept 2024 | 37.00 | 37.35 | 36.69 | 36.77 | 36.77 | 876,810 |
| 04 Sept 2024 | 36.46 | 36.77 | 36.09 | 36.77 | 36.77 | 718,782 |
| 03 Sept 2024 | 37.40 | 37.77 | 37.19 | 37.58 | 37.58 | 518,660 |
| 02 Sept 2024 | 37.80 | 37.89 | 37.13 | 37.45 | 37.45 | 577,898 |
| 30 Aug 2024 | 37.99 | 38.07 | 37.68 | 37.86 | 37.86 | 1,205,080 |
| 29 Aug 2024 | 37.79 | 37.93 | 37.41 | 37.85 | 37.85 | 592,939 |
| 28 Aug 2024 | 37.79 | 38.06 | 37.51 | 37.98 | 37.98 | 718,532 |
| 27 Aug 2024 | 38.20 | 38.55 | 37.97 | 38.00 | 38.00 | 703,732 |
| 26 Aug 2024 | 37.53 | 38.34 | 37.53 | 38.34 | 38.34 | 936,273 |
| 23 Aug 2024 | 37.35 | 37.43 | 37.05 | 37.25 | 37.25 | 622,317 |
| 22 Aug 2024 | 37.35 | 37.60 | 37.20 | 37.33 | 37.33 | 577,392 |
| 21 Aug 2024 | 36.60 | 37.24 | 36.38 | 37.16 | 37.16 | 675,877 |
| 20 Aug 2024 | 36.64 | 36.82 | 36.03 | 36.71 | 36.71 | 632,615 |
| 19 Aug 2024 | 36.44 | 36.78 | 36.21 | 36.45 | 36.45 | 687,971 |
| 16 Aug 2024 | 36.93 | 37.18 | 36.16 | 36.60 | 36.60 | 1,082,871 |
| 15 Aug 2024 | 35.75 | 36.36 | 35.72 | 36.36 | 36.36 | 675,060 |
| 14 Aug 2024 | 35.70 | 35.97 | 35.38 | 35.63 | 35.63 | 1,164,200 |
| 13 Aug 2024 | 35.32 | 35.38 | 34.57 | 35.20 | 35.20 | 1,196,159 |
| 12 Aug 2024 | 35.18 | 35.46 | 34.12 | 35.14 | 35.14 | 1,699,352 |
| 09 Aug 2024 | 33.42 | 33.81 | 33.11 | 33.64 | 33.64 | 809,220 |
| 08 Aug 2024 | 32.61 | 33.06 | 32.53 | 32.67 | 32.67 | 525,035 |
| 07 Aug 2024 | 32.60 | 32.85 | 32.36 | 32.59 | 32.59 | 1,639,474 |
| 06 Aug 2024 | 32.37 | 33.15 | 32.25 | 32.74 | 32.74 | 1,339,407 |
| 05 Aug 2024 | 33.42 | 33.63 | 32.45 | 32.45 | 32.45 | 932,784 |
| 02 Aug 2024 | 34.07 | 34.28 | 33.71 | 34.20 | 34.20 | 923,715 |
| 01 Aug 2024 | 34.74 | 35.09 | 34.44 | 34.70 | 34.70 | 697,483 |
| 31 July 2024 | 34.35 | 34.92 | 34.13 | 34.85 | 34.85 | 631,993 |
| 30 July 2024 | 34.24 | 34.35 | 34.03 | 34.03 | 34.03 | 808,322 |
| 29 July 2024 | 34.39 | 34.86 | 34.39 | 34.57 | 34.57 | 558,012 |
| 26 July 2024 | 34.59 | 34.66 | 34.00 | 34.07 | 34.07 | 560,558 |
| 25 July 2024 | 34.31 | 34.56 | 34.12 | 34.54 | 34.54 | 533,978 |
| 24 July 2024 | 35.07 | 35.35 | 34.61 | 34.65 | 34.65 | 464,688 |
| 23 July 2024 | 34.89 | 35.26 | 34.73 | 35.15 | 35.15 | 704,734 |
| 22 July 2024 | 34.63 | 34.80 | 34.44 | 34.44 | 34.44 | 404,835 |
| 19 July 2024 | 33.99 | 34.82 | 33.91 | 34.79 | 34.79 | 790,678 |
| 18 July 2024 | 35.46 | 35.46 | 34.14 | 34.35 | 34.35 | 951,998 |
| 17 July 2024 | 35.74 | 36.06 | 35.60 | 35.70 | 35.70 | 708,336 |
| 16 July 2024 | 35.89 | 36.25 | 35.39 | 35.39 | 35.39 | 645,239 |
| 15 July 2024 | 34.90 | 35.48 | 34.82 | 35.16 | 35.16 | 524,042 |
| 12 July 2024 | 34.90 | 34.98 | 34.37 | 34.58 | 34.58 | 520,116 |
| 11 July 2024 | 34.72 | 34.91 | 34.56 | 34.76 | 34.76 | 531,336 |
| 10 July 2024 | 34.06 | 34.28 | 33.72 | 34.28 | 34.28 | 412,520 |
| 09 July 2024 | 34.05 | 34.35 | 33.94 | 34.19 | 34.19 | 655,218 |
| 08 July 2024 | 33.83 | 34.11 | 33.80 | 33.95 | 33.95 | 616,903 |
| 05 July 2024 | 33.88 | 33.94 | 33.54 | 33.90 | 33.90 | 584,256 |
| 04 July 2024 | 34.16 | 34.44 | 33.88 | 33.93 | 33.93 | 781,441 |
| 03 July 2024 | 34.28 | 34.39 | 33.65 | 33.77 | 33.77 | 856,802 |
| 02 July 2024 | 34.62 | 34.80 | 34.24 | 34.37 | 34.37 | 523,946 |
| 01 July 2024 | 35.10 | 35.44 | 34.50 | 34.67 | 34.67 | 1,575,725 |
| 28 June 2024 | 35.41 | 35.56 | 35.04 | 35.25 | 35.25 | 704,580 |
| 27 June 2024 | 34.93 | 35.16 | 34.53 | 35.16 | 35.16 | 744,504 |
| 26 June 2024 | 35.02 | 35.35 | 34.45 | 34.95 | 34.95 | 786,531 |
| 25 June 2024 | 34.16 | 34.82 | 33.99 | 34.78 | 34.78 | 1,276,445 |
| 24 June 2024 | 34.58 | 34.84 | 34.02 | 34.04 | 34.04 | 570,887 |
| 21 June 2024 | 34.82 | 34.91 | 34.20 | 34.20 | 34.20 | 2,679,983 |
| 20 June 2024 | 34.81 | 35.09 | 34.44 | 34.55 | 34.55 | 1,022,547 |
| 19 June 2024 | 35.25 | 35.48 | 35.12 | 35.23 | 35.23 | 591,549 |
| 18 June 2024 | 35.57 | 35.78 | 35.12 | 35.33 | 35.33 | 560,581 |
| 17 June 2024 | 35.19 | 35.49 | 34.87 | 35.24 | 35.24 | 1,095,957 |
| 14 June 2024 | 36.03 | 36.16 | 35.07 | 35.07 | 35.07 | 767,450 |
| 13 June 2024 | 36.12 | 36.56 | 36.12 | 36.15 | 36.15 | 835,267 |
| 12 June 2024 | 35.99 | 36.08 | 35.60 | 35.76 | 35.76 | 829,539 |
| 11 June 2024 | 36.12 | 36.40 | 35.83 | 36.00 | 36.00 | 795,866 |
| 07 June 2024 | 36.08 | 36.78 | 36.03 | 36.63 | 36.63 | 651,488 |
| 06 June 2024 | 35.92 | 36.42 | 35.68 | 35.95 | 35.95 | 762,667 |
| 05 June 2024 | 34.91 | 35.81 | 34.69 | 35.71 | 35.71 | 977,613 |
| 04 June 2024 | 34.65 | 34.68 | 34.43 | 34.53 | 34.53 | 530,597 |
| 03 June 2024 | 35.02 | 35.15 | 34.62 | 34.74 | 34.74 | 885,280 |
| 31 May 2024 | 33.95 | 35.01 | 33.95 | 34.89 | 34.89 | 3,417,254 |
| 30 May 2024 | 33.75 | 34.57 | 33.67 | 34.30 | 34.30 | 700,210 |
| 29 May 2024 | 33.90 | 34.06 | 33.68 | 33.97 | 33.97 | 1,355,318 |
| 28 May 2024 | 34.83 | 34.96 | 34.20 | 34.20 | 34.20 | 585,668 |
| 27 May 2024 | 34.64 | 34.86 | 34.48 | 34.83 | 34.83 | 365,822 |
| 24 May 2024 | 34.32 | 34.59 | 34.19 | 34.47 | 34.47 | 607,478 |
| 23 May 2024 | 34.76 | 35.09 | 34.63 | 34.76 | 34.76 | 523,975 |
| 22 May 2024 | 35.36 | 35.48 | 34.67 | 34.91 | 34.91 | 847,239 |
| 21 May 2024 | 35.02 | 35.48 | 34.91 | 35.25 | 35.25 | 628,511 |
| 20 May 2024 | 35.28 | 35.34 | 34.36 | 34.90 | 34.90 | 961,367 |
| 17 May 2024 | 36.16 | 36.37 | 35.17 | 35.27 | 35.27 | 688,048 |
| 16 May 2024 | 35.99 | 36.49 | 35.73 | 36.10 | 36.10 | 1,156,744 |
| 15 May 2024 | 35.30 | 35.54 | 35.10 | 35.45 | 35.45 | 627,549 |
| 14 May 2024 | 35.05 | 35.18 | 34.80 | 35.02 | 35.02 | 910,752 |
| 13 May 2024 | 35.02 | 35.45 | 34.95 | 35.05 | 35.05 | 427,916 |
| 10 May 2024 | 34.70 | 35.13 | 34.59 | 34.90 | 34.90 | 621,928 |
| 09 May 2024 | 35.08 | 35.10 | 34.58 | 34.68 | 34.68 | 692,214 |
| 08 May 2024 | 34.96 | 35.21 | 34.78 | 35.21 | 35.21 | 620,952 |
| 07 May 2024 | 34.88 | 35.05 | 34.26 | 34.83 | 34.83 | 672,448 |
| 06 May 2024 | 34.53 | 34.82 | 34.34 | 34.53 | 34.53 | 607,837 |
| 03 May 2024 | 33.73 | 34.35 | 33.65 | 34.28 | 34.28 | 439,023 |
| 02 May 2024 | 33.78 | 34.09 | 33.53 | 33.53 | 33.53 | 496,312 |
| 01 May 2024 | 33.17 | 33.90 | 33.00 | 33.54 | 33.54 | 647,790 |
| 30 Apr 2024 | 33.69 | 34.04 | 33.69 | 33.83 | 33.83 | 482,753 |
| 29 Apr 2024 | 33.82 | 34.41 | 33.82 | 33.94 | 33.94 | 1,084,594 |
| 26 Apr 2024 | 33.78 | 33.85 | 33.14 | 33.15 | 33.15 | 675,891 |
| 24 Apr 2024 | 33.96 | 34.60 | 33.96 | 34.19 | 34.19 | 825,625 |
| 23 Apr 2024 | 33.43 | 33.84 | 33.43 | 33.83 | 33.83 | 552,994 |
| 22 Apr 2024 | 33.72 | 33.72 | 33.11 | 33.35 | 33.35 | 696,339 |
| 19 Apr 2024 | 33.12 | 33.41 | 32.63 | 33.25 | 33.25 | 1,021,072 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.