Australia markets open in 7 hours 16 minutes

CAR Group Limited (CAR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
35.23-0.10 (-0.28%)
At close: 04:10PM AEST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 June 202435.2535.4835.1235.2335.23591,549
18 June 202435.5735.7835.1235.3335.33560,581
17 June 202435.1935.4934.8735.2435.241,095,957
14 June 202436.0336.1635.0735.0735.07767,450
13 June 202436.1236.5636.1236.1536.15835,267
12 June 202435.9936.0835.6035.7635.76829,539
11 June 202436.1236.4035.8336.0036.00795,866
07 June 202436.0836.7836.0336.6336.63651,488
06 June 202435.9236.4235.6835.9535.95762,667
05 June 202434.9135.8134.6935.7135.71977,613
04 June 202434.6534.6834.4334.5334.53530,597
03 June 202435.0235.1534.6234.7434.74885,280
31 May 202433.9535.0133.9534.8934.893,417,254
30 May 202433.7534.5733.6734.3034.30700,210
29 May 202433.9034.0633.6833.9733.971,355,318
28 May 202434.8334.9634.2034.2034.20585,668
27 May 202434.6434.8634.4834.8334.83365,822
24 May 202434.3234.5934.1934.4734.47607,478
23 May 202434.7635.0934.6334.7634.76523,975
22 May 202435.3635.4834.6734.9134.91847,239
21 May 202435.0235.4834.9135.2535.25628,511
20 May 202435.2835.3434.3634.9034.90961,367
17 May 202436.1636.3735.1735.2735.27688,048
16 May 202435.9936.4935.7336.1036.101,156,744
15 May 202435.3035.5435.1035.4535.45627,549
14 May 202435.0535.1834.8035.0235.02910,752
13 May 202435.0235.4534.9535.0535.05427,916
10 May 202434.7035.1334.5934.9034.90621,928
09 May 202435.0835.1034.5834.6834.68692,214
08 May 202434.9635.2134.7835.2135.21620,952
07 May 202434.8835.0534.2634.8334.83672,448
06 May 202434.5334.8234.3434.5334.53607,837
03 May 202433.7334.3533.6534.2834.28439,023
02 May 202433.7834.0933.5333.5333.53496,312
01 May 202433.1733.9033.0033.5433.54647,790
30 Apr 202433.6934.0433.6933.8333.83482,753
29 Apr 202433.8234.4133.8233.9433.941,084,594
26 Apr 202433.7833.8533.1433.1533.15675,891
24 Apr 202433.9634.6033.9634.1934.19825,625
23 Apr 202433.4333.8433.4333.8333.83552,994
22 Apr 202433.7233.7233.1133.3533.35696,339
19 Apr 202433.1233.4132.6333.2533.251,021,072
18 Apr 202433.2633.5933.2333.4733.47646,265
17 Apr 202433.5033.5933.1733.4233.421,071,345
16 Apr 202433.5433.7933.2033.3533.35624,921
15 Apr 202433.7734.0933.6333.7733.77538,313
12 Apr 202434.0534.4234.0534.0634.06379,511
11 Apr 202433.9334.2033.8034.0534.05741,408
10 Apr 202434.6734.8034.1734.3534.35474,688
09 Apr 202434.5434.6434.1534.5034.50502,982
08 Apr 202434.6434.7534.3534.6534.65690,357
05 Apr 202434.5734.9433.9934.3434.34892,997
04 Apr 202435.1435.1634.6234.6734.67930,092
03 Apr 202435.3235.3534.6335.0735.07764,585
02 Apr 202435.8836.2035.5135.7035.70765,182
28 Mar 202435.8036.1735.7836.0836.08810,976
27 Mar 202435.8236.1035.4035.7035.701,149,477
26 Mar 202436.5136.6635.7735.9835.98853,216
25 Mar 202436.2037.0036.1736.7936.79646,078
22 Mar 202435.6536.1335.5735.8835.88870,065
21 Mar 202435.5235.9435.4935.7335.73851,698
20 Mar 202435.1135.6535.1135.2835.28779,230
19 Mar 202434.9135.1034.6334.9634.961,617,740
18 Mar 202434.5234.9534.4234.8334.831,020,532
15 Mar 202434.9635.2734.3634.6434.641,617,633
15 Mar 20240.345 Dividend
14 Mar 202435.5235.6735.2135.5035.151,048,635
13 Mar 202435.4535.7335.3735.5835.23637,570
12 Mar 202435.4735.6334.8935.3334.99828,533
11 Mar 202436.1336.2635.2935.5335.18774,147
08 Mar 202436.0536.5435.9536.3035.95683,553
07 Mar 202436.0036.1035.4436.0035.65723,820
06 Mar 202435.5635.9535.1335.4735.13858,617
05 Mar 202436.6936.6935.8535.9735.62939,123
04 Mar 202436.4536.7736.1136.6136.25603,788
01 Mar 202436.6436.7436.0136.3035.95740,056
29 Feb 202435.9936.7635.8836.7636.402,070,843
28 Feb 202436.1036.2735.7136.0235.67798,936
27 Feb 202435.5636.2535.3736.2535.90631,204
26 Feb 202435.5635.7935.4035.5335.18538,114
23 Feb 202435.8235.8535.2135.3635.02477,137
22 Feb 202435.3835.7435.1735.4935.15673,664
21 Feb 202435.5136.0035.0835.3334.991,019,215
20 Feb 202434.9235.6034.6735.4535.11826,932
19 Feb 202434.4734.7234.0134.5534.21578,256
16 Feb 202434.4734.6534.2734.5434.201,033,470
15 Feb 202433.3834.4033.2234.3734.041,305,212
14 Feb 202433.4333.6132.9133.3733.05953,268
13 Feb 202433.5033.8632.8533.3533.031,187,381
12 Feb 202434.5934.9932.6534.0333.701,144,605
09 Feb 202433.1533.6233.0233.4733.141,076,440
08 Feb 202433.4633.6833.3033.3032.981,068,081
07 Feb 202433.3733.5532.9533.4333.11755,834
06 Feb 202433.4333.6133.1633.5333.201,061,897
05 Feb 202433.5333.8133.3733.5433.21533,818
02 Feb 202433.0833.8233.0833.5833.251,074,544
01 Feb 202432.7233.1932.6733.0832.76864,921
31 Jan 202432.8933.1232.5633.0132.691,272,493
30 Jan 202433.5933.5932.9432.9932.67954,495
29 Jan 202433.0933.4232.8733.1932.871,327,315
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...