Australia markets closed

CAR Group Limited (CAR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
33.25-0.22 (-0.66%)
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
25 Jan 202432.7133.0332.5732.8232.50742,403
24 Jan 202432.7433.0132.2332.7432.421,371,634
23 Jan 202432.3833.0632.3332.9532.63800,737
22 Jan 202432.2232.8132.2232.5932.271,019,372
19 Jan 202431.7431.9031.5731.9031.591,503,199
18 Jan 202431.4231.5831.0731.2730.971,186,382
17 Jan 202431.6231.8131.4431.5231.21890,790
16 Jan 202431.8331.8331.3531.6031.29651,637
15 Jan 202431.7532.0731.6031.8631.55105,790
12 Jan 202431.3731.8031.2031.7131.40862,813
11 Jan 202431.0031.3830.7931.2630.96858,560
10 Jan 202430.6730.7930.4030.5630.26543,516
09 Jan 202430.4030.6030.1230.3930.09585,816
08 Jan 202429.9630.2129.9229.9729.68441,224
05 Jan 202430.5930.8129.9830.1429.85595,129
04 Jan 202430.8530.9030.6230.6930.39594,624
03 Jan 202430.9131.1430.6930.6930.39665,103
02 Jan 202431.7631.8231.3031.4131.10361,386
29 Dec 202331.2031.2030.7831.1430.84457,250
28 Dec 202331.0831.0830.8431.0430.74385,941
27 Dec 202331.1231.3030.6330.8930.59469,059
22 Dec 202330.5030.7930.4230.6230.32508,330
21 Dec 202330.8630.9530.4030.5030.201,150,579
20 Dec 202331.2831.2930.6730.7630.461,006,310
19 Dec 202330.6031.0630.4330.9930.691,246,158
18 Dec 202330.3830.7030.2530.4730.171,272,145
15 Dec 202330.0330.4429.8230.4430.143,365,722
14 Dec 202329.4729.9729.3029.9029.612,072,878
13 Dec 202329.0029.2328.9129.0628.781,130,519
12 Dec 202328.9529.2228.7829.1428.861,576,090
11 Dec 202328.7428.9728.4328.5728.291,066,993
08 Dec 202328.4228.6428.1428.6428.361,266,070
07 Dec 202329.1029.2828.3328.5328.253,826,156
06 Dec 202328.2128.7627.9428.6428.361,347,795
05 Dec 202328.2428.3827.6127.9727.701,272,240
04 Dec 202328.3828.4428.0528.3328.051,022,336
01 Dec 202328.2228.4827.7828.1027.831,132,717
30 Nov 202327.5028.4027.3327.7827.5134,200,750
29 Nov 202327.0027.8726.7927.5427.272,881,258
28 Nov 202327.5827.8027.1027.2126.951,637,980
27 Nov 202327.7428.0127.5927.6727.401,615,012
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...