Australia markets closed

carsales.com Ltd (CAR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
28.59-0.36 (-1.24%)
At close: 04:10PM AEST
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202328.4728.7428.4028.5928.591,427,328
21 Sept 202329.2629.3628.6628.9528.951,464,496
20 Sept 202329.4129.6229.2329.3129.311,924,235
19 Sept 202329.4629.6429.1629.5029.50963,013
18 Sept 202329.4029.7629.2629.2729.271,121,235
15 Sept 202329.9730.0229.6629.6629.662,118,936
15 Sept 20230.325 Dividend
14 Sept 202329.6430.1329.6129.9629.631,653,551
13 Sept 202329.6629.8529.4729.7229.401,199,916
12 Sept 202329.4830.0829.4229.9029.581,270,520
11 Sept 202329.0129.4728.8629.4729.151,341,907
08 Sept 202328.8228.9428.5728.8128.50933,260
07 Sept 202328.3628.6328.3128.6228.311,195,501
06 Sept 202328.5929.0528.5928.6528.34947,161
05 Sept 202328.6828.8928.5328.7028.39966,314
04 Sept 202328.8928.9928.5628.6828.37522,166
01 Sept 202328.6329.0028.5428.8628.55953,177
31 Aug 202328.0528.7427.8828.7428.431,518,127
30 Aug 202328.0128.0827.8327.9327.631,014,719
29 Aug 202327.6027.9327.5127.7927.49951,352
28 Aug 202327.8927.9027.5427.6527.35573,318
25 Aug 202327.4327.7727.3127.7027.40743,462
24 Aug 202327.6227.9927.2827.8427.541,156,338
23 Aug 202327.6927.7227.2227.2526.951,114,739
22 Aug 202327.3827.7127.1127.5927.291,350,590
21 Aug 202327.6128.1827.0627.0626.771,688,579
18 Aug 202327.9228.1927.4727.9027.601,452,569
17 Aug 202326.5927.8526.5527.8527.552,270,404
16 Aug 202327.0027.0526.6426.7426.451,396,649
15 Aug 202326.7727.7426.5727.1026.811,918,192
14 Aug 202325.6626.4524.9126.3326.042,752,093
11 Aug 202324.6424.8124.4724.6124.34544,899
10 Aug 202324.7024.8824.5524.6824.41626,481
09 Aug 202324.5724.8024.4824.8024.53643,095
08 Aug 202324.6224.8024.5424.6724.40519,584
07 Aug 202324.6024.7424.4524.6324.36378,180
04 Aug 202324.6124.6124.3124.5424.27675,011
03 Aug 202324.8624.9324.3724.6724.40932,415
02 Aug 202325.1125.2224.8724.9224.65752,604
01 Aug 202325.1325.3724.9525.2925.02992,610
31 July 202324.8025.0324.5724.8624.59787,528
28 July 202324.3524.6224.3024.4024.141,031,095
27 July 202324.2924.7124.2024.4424.171,139,789
26 July 202323.9324.3023.8824.2023.94787,565
25 July 202323.8924.1223.8123.9823.72471,533
24 July 202323.6023.9423.4223.8523.591,127,075
21 July 202323.5423.6523.1823.3623.11721,636
20 July 202323.9224.0823.7123.7923.53749,675
19 July 202324.2624.2823.7823.8923.63870,101
18 July 202324.4224.5324.1624.2724.01494,530
17 July 202324.4824.6924.3324.5824.31443,259
14 July 202324.1424.5123.9324.3924.13844,786
13 July 202324.2624.2923.8723.9723.71870,129
12 July 202323.8623.9023.6523.7923.53316,857
11 July 202323.3823.7823.2423.7823.52525,868
10 July 202323.4823.6423.1723.2222.97416,230
07 July 202323.7423.8423.2223.3923.14637,008
06 July 202323.7724.1523.6624.0623.80745,106
05 July 202323.6824.0923.6423.8723.61738,148
04 July 202323.6823.9323.5023.8023.54675,187
03 July 202323.8823.9823.4723.8623.60889,421
30 June 202323.5323.9523.3523.8223.561,207,078
29 June 202323.3323.7723.1723.5823.32699,987
28 June 202323.1023.2822.9623.2723.02536,280
27 June 202323.3423.4223.0623.0822.83487,992
26 June 202323.3023.4923.1123.3723.12958,634
23 June 202323.6623.6623.2123.4023.15469,867
22 June 202324.4724.5523.3423.5123.25997,199
21 June 202324.7024.9224.5924.6124.34541,522
20 June 202324.7624.8024.5324.6524.38499,480
19 June 202324.6124.7024.4324.6724.40532,713
16 June 202323.9724.5723.9324.5024.231,566,163
15 June 202324.3124.4723.8823.9423.68878,779
14 June 202324.2724.3923.9124.1023.84998,837
13 June 202323.9124.2923.8024.1623.90811,718
09 June 202323.1323.6623.0723.6023.341,089,717
08 June 202323.5123.6722.8923.0022.751,233,290
07 June 202323.6323.8323.5723.6623.401,194,551
06 June 202323.8123.8323.4323.4723.22564,222
05 June 202323.7523.9723.6323.6523.39619,960
02 June 202323.8023.8423.5523.7123.45574,871
01 June 202323.2723.6123.0723.5923.33738,466
31 May 202323.4523.6923.1523.2322.981,833,723
30 May 202323.5223.6823.4023.5523.29409,642
29 May 202323.6823.7923.4023.4023.15434,650
26 May 202323.1523.4823.0623.3523.10454,774
25 May 202323.0223.4122.8623.1822.93617,443
24 May 202323.2923.4923.2223.3623.11377,687
23 May 202323.8323.9823.5123.5623.30753,155
22 May 202323.7123.7523.5023.6723.41255,520
19 May 202323.5223.8423.4223.7223.46355,912
18 May 202323.5523.6923.2723.3723.12863,255
17 May 202323.3523.5323.2123.4423.19541,462
16 May 202323.5023.6223.1923.4423.19553,845
15 May 202323.7623.8623.5223.6223.36921,108
12 May 202323.6823.9323.5123.8423.58720,992
11 May 202323.1923.5723.1223.4723.22533,235
10 May 202322.8923.0722.8223.0422.79591,410
09 May 202323.1923.2923.0223.0622.81394,528
08 May 202323.1523.2222.9223.1122.86561,838
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...