ASX - Delayed Quote
AUD
CAR Group Limited (CAR.AX)
25.29
+0.74
(+3.01%)
At close: 4:12:07 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
24.42
25.46
24.29
25.29
25.29
1,633,173
Nov 2, 2026
24.72
24.92
24.32
24.55
24.55
1,723,544
Oct 30, 2026
24.51
25.04
24.23
24.50
24.50
1,905,258
Oct 29, 2026
24.17
24.75
24.07
24.39
24.39
1,445,516
Oct 28, 2026
24.14
24.58
23.95
24.01
24.01
1,202,587
Oct 27, 2026
24.49
24.65
23.71
24.23
24.23
2,391,444
Oct 26, 2026
24.69
24.87
24.05
24.65
24.65
1,148,523
Oct 23, 2026
25.32
25.48
24.73
25.02
25.02
996,893
Oct 22, 2026
24.77
25.18
24.67
25.18
25.18
2,251,602
Oct 21, 2026
24.41
24.90
24.25
24.90
24.90
1,309,211
Oct 20, 2026
23.92
24.38
23.83
24.07
24.07
1,061,034
Oct 19, 2026
23.84
24.20
23.70
24.03
24.03
1,585,222
Oct 16, 2026
23.49
23.98
23.33
23.80
23.80
3,081,242
Oct 15, 2026
22.66
23.03
22.48
22.98
22.98
1,396,015
Oct 14, 2026
22.71
22.86
22.38
22.86
22.86
1,065,385
Oct 13, 2026
22.78
22.82
22.49
22.69
22.69
636,477
Oct 12, 2026
23.00
23.24
22.57
22.62
22.62
897,776
Oct 9, 2026
22.61
23.04
22.41
22.80
22.80
622,544
Oct 8, 2026
22.00
22.45
21.99
22.41
22.41
1,177,459
Oct 7, 2026
22.22
22.43
22.00
22.18
22.18
2,763,903
Oct 6, 2026
22.30
22.43
21.96
22.15
22.15
1,147,590
Oct 5, 2026
22.37
22.46
21.93
22.07
22.07
552,896
Oct 2, 2026
22.21
22.39
21.95
22.37
22.37
1,191,172
Oct 1, 2026
22.35
22.39
21.87
22.00
22.00
1,180,701
Sep 30, 2026
21.68
22.46
21.61
22.37
22.37
1,824,867
Sep 29, 2026
21.20
21.88
21.20
21.88
21.88
1,565,040
Sep 28, 2026
21.48
21.66
21.21
21.39
21.39
1,482,946
Sep 25, 2026
22.37
22.51
21.57
21.69
21.69
2,051,308
Sep 24, 2026
22.70
22.80
22.30
22.53
22.53
1,547,105
Sep 23, 2026
23.30
23.49
22.90
23.12
23.12
1,425,669
Sep 22, 2026
23.54
23.99
23.49
23.56
23.56
1,243,889
Sep 21, 2026
23.16
23.49
23.02
23.30
23.30
1,108,710
Sep 18, 2026
24.00
24.18
23.12
23.24
23.24
3,851,135
Sep 17, 2026
23.10
24.10
23.04
23.97
23.97
2,068,868
Sep 16, 2026
23.90
24.02
23.58
24.02
24.02
1,069,434
Sep 15, 2026
24.30
24.63
23.86
23.90
23.90
1,507,377
Sep 14, 2026
24.09
24.40
23.69
23.70
23.70
1,392,821
Sep 11, 2026
0.435
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
24.30
24.34
23.81
23.81
23.81
1,622,756
Sep 10, 2026
24.59
24.93
24.25
24.93
24.50
1,556,986
Sep 9, 2026
25.16
25.57
24.77
24.77
24.34
1,750,256
Sep 8, 2026
25.95
26.04
25.07
25.29
24.85
1,539,360
Sep 7, 2026
25.90
26.35
25.82
26.00
25.55
1,640,642
Sep 4, 2026
25.92
26.37
25.69
26.37
25.91
1,956,099
Sep 3, 2026
25.77
25.86
25.28
25.78
25.33
1,649,621
Sep 2, 2026
26.22
26.45
25.50
25.73
25.28
1,738,460
Sep 1, 2026
27.30
27.53
26.47
26.50
26.04
2,335,519
Aug 31, 2026
27.40
27.81
27.10
27.65
27.17
42,963,453
Aug 28, 2026
27.90
28.29
27.44
27.57
27.09
4,957,174
Aug 27, 2026
28.27
28.78
27.88
28.23
27.74
1,960,248
Aug 26, 2026
28.80
29.26
28.62
29.26
28.75
1,380,300
Aug 25, 2026
28.33
29.30
28.17
29.30
28.79
1,488,649
Aug 24, 2026
28.86
28.89
28.10
28.51
28.01
1,238,437
Aug 21, 2026
28.25
28.74
27.91
28.74
28.24
1,693,885
Aug 20, 2026
28.71
28.95
28.25
28.46
27.96
1,647,220
Aug 19, 2026
29.20
29.34
28.23
29.00
28.49
1,375,500
Aug 18, 2026
29.10
29.39
28.67
29.10
28.59
1,468,930
Aug 17, 2026
29.62
29.86
29.06
29.59
29.07
1,237,329
Aug 14, 2026
28.83
30.10
28.35
30.10
29.57
1,972,637
Aug 13, 2026
29.05
29.46
28.26
28.54
28.04
2,874,941
Aug 12, 2026
29.10
29.30
28.12
29.00
28.49
2,797,772
Aug 11, 2026
29.00
29.37
28.22
29.37
28.86
2,057,010
Aug 10, 2026
28.37
29.99
28.37
29.70
29.18
3,353,515
Aug 7, 2026
27.00
27.63
26.94
27.02
26.55
1,764,369
Aug 6, 2026
26.79
27.31
26.75
27.31
26.83
1,027,879
Aug 5, 2026
27.10
27.18
26.62
27.08
26.61
1,065,724
Aug 4, 2026
25.98
26.90
25.90
26.90
26.43
2,467,323
Aug 3, 2026
25.70
26.07
25.41
25.98
25.53
854,730
Jul 31, 2026
26.19
26.33
25.70
25.99
25.54
1,490,898
Jul 30, 2026
27.01
27.01
26.26
26.49
26.03
1,188,546
Jul 29, 2026
27.31
27.75
26.56
26.92
26.45
1,661,798
Jul 28, 2026
25.09
26.46
24.64
26.38
25.92
1,334,789
Jul 27, 2026
24.66
25.13
24.35
25.00
24.56
2,115,527
Jul 24, 2026
24.61
24.72
23.76
23.92
23.50
1,104,033
Jul 23, 2026
25.63
25.63
24.89
24.89
24.46
1,077,776
Jul 22, 2026
25.61
25.85
25.30
25.39
24.95
1,004,702
Jul 21, 2026
25.81
26.19
25.51
26.12
25.66
1,188,903
Jul 20, 2026
25.89
26.24
25.40
25.69
25.24
1,098,805
Jul 17, 2026
25.83
26.86
25.48
25.71
25.26
1,482,441
Jul 16, 2026
25.76
26.49
25.51
25.95
25.50
1,290,111
Jul 15, 2026
25.40
26.02
25.24
25.67
25.22
1,083,586
Jul 14, 2026
26.00
26.06
25.20
25.47
25.03
1,116,172
Jul 13, 2026
26.22
26.33
25.76
25.96
25.51
727,701
Jul 10, 2026
26.12
26.56
26.01
26.37
25.91
557,286
Jul 9, 2026
26.13
26.51
26.00
26.17
25.71
558,823
Jul 8, 2026
26.61
26.85
26.15
26.40
25.94
1,005,431
Jul 7, 2026
25.95
26.90
25.83
26.83
26.36
1,523,936
Jul 6, 2026
25.80
26.34
25.79
26.05
25.60
629,471
Jul 3, 2026
25.70
25.92
25.35
25.91
25.46
1,359,348
Jul 2, 2026
26.00
26.16
25.35
25.79
25.34
1,230,451
Jul 1, 2026
25.76
25.93
25.33
25.60
25.15
1,561,243
Jun 30, 2026
25.97
25.99
25.56
25.76
25.31
1,519,096
Jun 29, 2026
25.05
25.83
25.00
25.54
25.09
2,352,150
Jun 26, 2026
25.30
25.46
24.20
24.50
24.07
2,408,257
Jun 25, 2026
26.46
26.76
25.85
25.85
25.40
2,243,481
Jun 24, 2026
26.26
26.48
25.75
26.19
25.73
3,768,899
Jun 23, 2026
26.84
26.95
25.93
25.93
25.48
1,416,692
Jun 22, 2026
27.70
27.96
26.83
26.83
26.36
1,182,138
Jun 19, 2026
27.77
28.14
27.47
27.73
27.25
3,033,310
Jun 18, 2026
27.44
28.16
27.44
27.79
27.31
1,635,862
Jun 17, 2026
26.57
27.71
26.53
27.62
27.14
923,751
Jun 16, 2026
26.20
26.57
26.10
26.57
26.11
937,482
Jun 15, 2026
26.40
26.74
26.24
26.51
26.05
1,179,161
Jun 12, 2026
26.53
26.81
26.29
26.37
25.91
1,171,522
Jun 11, 2026
26.65
26.78
26.32
26.35
25.89
1,997,973
Jun 10, 2026
26.75
27.20
26.65
26.93
26.46
1,663,573
Jun 9, 2026
25.95
27.22
25.82
27.05
26.58
2,425,964
Jun 5, 2026
26.60
26.78
26.37
26.46
26.00
1,508,740
Jun 4, 2026
26.48
26.63
26.29
26.42
25.96
1,341,456
Jun 3, 2026
26.47
26.95
26.16
26.91
26.44
2,007,016
Jun 2, 2026
25.84
27.01
25.74
27.01
26.54
2,767,265
Jun 1, 2026
24.52
25.97
24.52
25.69
25.24
2,346,285
May 29, 2026
24.40
24.84
24.24
24.84
24.41
5,365,651
May 28, 2026
24.39
24.67
24.15
24.31
23.89
1,027,483
May 27, 2026
23.83
24.72
23.82
24.67
24.24
1,370,433
May 26, 2026
24.20
24.43
23.98
24.21
23.79
1,306,671
May 25, 2026
24.92
24.92
23.52
24.17
23.75
2,742,468
May 22, 2026
25.48
25.52
24.82
24.82
24.39
1,609,627
May 21, 2026
26.21
26.21
25.54
25.54
25.09
2,019,799
May 20, 2026
26.41
26.73
25.81
25.81
25.36
1,678,443
May 19, 2026
26.20
27.02
26.10
26.70
26.23
8,390,274
May 18, 2026
26.50
26.81
25.75
25.75
25.30
1,708,399
May 15, 2026
26.71
27.00
26.05
26.11
25.65
1,641,048
May 14, 2026
26.91
27.09
25.94
26.17
25.71
2,466,468
May 13, 2026
26.15
27.98
26.15
26.91
26.44
3,455,130
May 12, 2026
25.93
26.19
25.59
26.02
25.57
4,225,150
May 11, 2026
25.90
26.46
25.50
26.37
25.91
1,428,991
May 8, 2026
25.54
26.30
25.08
26.22
25.76
2,102,654
May 7, 2026
24.71
25.50
24.71
25.49
25.05
1,496,979
May 6, 2026
25.76
25.76
25.18
25.43
24.99
1,533,862
May 5, 2026
25.71
25.78
25.22
25.67
25.22
830,896
May 4, 2026
25.79
25.80
25.34
25.55
25.10
1,028,421
May 1, 2026
25.51
25.88
25.08
25.26
24.82
1,236,588
Apr 30, 2026
25.41
25.83
25.12
25.37
24.93
1,582,546
Apr 29, 2026
24.84
25.02
24.68
24.86
24.43
1,134,774
Apr 28, 2026
25.30
25.71
24.94
24.96
24.52
1,290,953
Apr 27, 2026
25.46
25.87
25.15
25.27
24.83
1,218,619
Apr 24, 2026
25.01
25.83
25.01
25.79
25.34
1,379,371
Apr 23, 2026
25.33
25.90
25.33
25.75
25.30
1,820,137
Apr 22, 2026
25.98
25.98
25.51
25.74
25.29
1,291,850
Apr 21, 2026
25.80
26.11
25.60
25.91
25.46
1,439,077
Apr 20, 2026
26.05
26.46
25.68
25.87
25.42
1,794,756
Apr 17, 2026
25.45
26.35
25.42
26.23
25.77
2,207,360
Apr 16, 2026
24.77
25.66
24.33
25.66
25.21
2,456,621
Apr 15, 2026
24.45
24.45
23.75
24.03
23.61
1,578,873
Apr 14, 2026
24.02
24.23
23.51
23.87
23.45
1,921,670
Apr 13, 2026
23.10
23.51
22.88
23.41
23.00
1,082,407
Apr 10, 2026
23.12
23.46
23.04
23.36
22.95
1,935,293
Apr 9, 2026
23.92
24.14
23.20
23.41
23.00
2,842,943
Apr 8, 2026
23.81
24.89
23.69
24.66
24.23
2,519,368
Apr 7, 2026
22.75
23.32
22.54
23.08
22.68
1,619,250
Apr 2, 2026
23.46
23.55
22.40
22.54
22.15
1,838,677
Apr 1, 2026
23.00
23.52
23.00
23.39
22.98
1,849,985
Mar 31, 2026
22.41
23.17
22.25
22.80
22.40
2,112,772
Mar 30, 2026
22.40
22.54
21.47
22.04
21.66
1,535,208
Mar 27, 2026
22.39
22.60
22.19
22.59
22.20
1,959,464
Mar 26, 2026
23.66
23.78
22.95
22.95
22.55
1,376,727
Mar 25, 2026
22.90
23.87
22.90
23.66
23.25
1,273,963
Mar 24, 2026
23.85
23.89
22.89
22.94
22.54
1,937,420
Mar 23, 2026
23.08
23.38
22.87
23.24
22.83
1,635,484
Mar 20, 2026
23.73
23.73
23.16
23.26
22.85
2,876,136
Mar 19, 2026
23.39
23.42
23.00
23.21
22.81
2,091,650
Mar 18, 2026
23.66
23.97
23.47
23.65
23.24
1,851,391
Mar 17, 2026
24.24
24.41
23.48
23.56
23.15
1,707,077
Mar 16, 2026
24.50
24.79
24.09
24.21
23.79
1,177,908
Mar 13, 2026
0.425
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
24.68
24.80
24.28
24.65
24.22
1,361,754
Mar 12, 2026
25.37
25.58
24.97
25.29
24.43
1,763,974
Mar 11, 2026
25.50
26.01
25.42
25.69
24.82
1,734,228
Mar 10, 2026
26.62
26.62
25.90
26.03
25.15
1,801,779
Mar 9, 2026
26.25
26.28
25.38
25.84
24.96
2,112,127
Mar 6, 2026
26.00
26.77
25.77
26.62
25.72
2,730,144
Mar 5, 2026
25.56
26.38
25.21
25.75
24.88
2,300,137
Mar 4, 2026
24.80
25.31
24.51
25.00
24.15
2,321,383
Mar 3, 2026
25.60
26.00
24.92
24.99
24.14
1,562,720
Mar 2, 2026
24.33
25.65
24.33
25.50
24.63
2,779,786
Feb 27, 2026
25.72
26.61
25.62
26.52
25.62
4,130,768
Feb 26, 2026
24.79
25.44
24.55
25.32
24.46
2,262,672
Feb 25, 2026
24.14
24.71
23.77
24.59
23.75
2,945,423
Feb 24, 2026
24.47
24.68
23.72
23.93
23.12
1,980,517
Feb 23, 2026
25.33
25.38
24.74
24.86
24.02
1,406,472
Feb 20, 2026
25.35
25.65
25.09
25.44
24.58
1,871,798
Feb 19, 2026
25.90
25.98
25.42
25.66
24.79
1,734,811
Feb 18, 2026
26.01
26.27
25.60
26.03
25.15
1,626,825
Feb 17, 2026
25.90
26.00
25.37
25.61
24.74
1,466,137
Feb 16, 2026
25.17
25.87
25.14
25.75
24.88
1,420,866
Feb 13, 2026
24.77
25.85
24.56
25.07
24.22
2,405,003
Feb 12, 2026
25.25
26.68
24.77
25.58
24.71
2,663,183
Feb 11, 2026
27.30
27.42
26.54
27.00
26.08
1,809,432
Feb 10, 2026
27.16
28.16
26.87
27.19
26.27
2,696,341
Feb 9, 2026
26.50
27.96
25.53
26.91
26.00
3,330,964
Feb 6, 2026
24.80
25.05
24.37
24.48
23.65
2,866,614
Feb 5, 2026
25.55
26.00
25.20
25.57
24.70
3,163,736
Feb 4, 2026
26.47
26.77
25.68
25.68
24.81
2,404,124
Feb 3, 2026
28.00
28.27
27.72
27.72
26.78
1,308,930
Feb 2, 2026
28.25
28.37
27.70
27.71
26.77
1,111,515
Jan 30, 2026
28.90
28.94
27.60
27.60
26.66
2,415,196
Jan 29, 2026
29.15
29.33
28.70
28.93
27.95
937,997
Jan 28, 2026
29.96
30.00
29.10
29.25
28.26
858,276
Jan 27, 2026
29.90
30.33
29.64
29.93
28.91
994,785
Jan 23, 2026
29.74
30.06
29.30
29.70
28.69
702,567
Jan 22, 2026
29.65
29.95
29.43
29.62
28.61
870,155
Jan 21, 2026
29.20
29.53
28.90
29.21
28.22
1,305,362
Jan 20, 2026
29.20
30.17
29.17
29.76
28.75
1,140,777
Jan 19, 2026
30.05
30.48
29.35
29.55
28.55
1,049,735
Jan 16, 2026
30.13
30.56
29.98
30.33
29.30
887,451
Jan 15, 2026
30.74
30.74
29.92
30.04
29.02
866,087
Jan 14, 2026
30.42
30.91
30.25
30.45
29.42
1,387,924
Jan 13, 2026
30.90
31.44
30.60
30.61
29.57
1,507,379
Jan 12, 2026
30.50
30.74
30.21
30.56
29.52
1,132,766
Jan 9, 2026
30.50
30.72
30.26
30.37
29.34
896,102
Jan 8, 2026
29.70
30.62
29.67
30.46
29.43
951,364
Jan 7, 2026
30.03
30.14
29.50
29.56
28.56
817,023
Jan 6, 2026
30.01
30.36
29.80
29.80
28.79
1,126,398
Jan 5, 2026
30.60
30.89
29.75
29.81
28.80
711,606
Jan 2, 2026
30.76
30.97
30.50
30.87
29.82
555,659
Dec 31, 2025
30.90
30.90
30.48
30.76
29.72
442,786
Dec 30, 2025
31.25
31.50
30.57
30.68
29.64
412,514
Dec 29, 2025
30.69
31.06
30.56
30.88
29.83
684,030
Dec 24, 2025
30.96
30.98
30.37
30.47
29.44
556,732
Dec 23, 2025
31.18
31.24
30.84
31.15
30.09
701,251
Dec 22, 2025
30.30
30.94
30.24
30.91
29.86
1,077,799
Dec 19, 2025
30.69
31.12
30.30
30.30
29.27
2,540,803
Dec 18, 2025
30.33
30.85
30.28
30.75
29.71
1,743,951
Dec 17, 2025
31.08
31.16
30.14
30.29
29.26
1,972,955
Dec 16, 2025
30.52
31.04
30.41
30.74
29.70
1,440,093
Dec 15, 2025
30.85
31.26
30.57
31.16
30.10
1,352,410
Dec 12, 2025
31.40
31.77
30.71
30.89
29.84
1,607,395
Dec 11, 2025
32.44
32.97
31.36
31.40
30.33
1,590,561
Dec 10, 2025
32.36
32.99
31.77
31.86
30.78
1,040,814
Dec 9, 2025
32.64
32.87
32.38
32.38
31.28
936,853
Dec 8, 2025
32.50
32.97
32.25
32.76
31.65
730,487
Dec 5, 2025
32.86
33.17
32.50
32.62
31.51
1,424,674
Dec 4, 2025
33.48
33.48
32.85
32.85
31.73
1,045,248
Dec 3, 2025
33.47
33.71
33.16
33.20
32.07
788,155
Dec 2, 2025
34.25
34.25
33.12
33.25
32.12
1,139,335
Dec 1, 2025
34.50
34.67
34.02
34.19
33.03
1,017,671
Nov 28, 2025
34.65
34.98
34.47
34.77
33.59
1,501,684
Nov 27, 2025
34.00
34.93
34.00
34.65
33.47
1,136,811
Nov 26, 2025
33.77
34.39
33.57
34.22
33.06
1,544,499
Nov 25, 2025
33.76
33.96
33.60
33.69
32.55
2,342,106
Nov 24, 2025
34.00
34.41
33.33
33.33
32.20
2,927,681
Nov 21, 2025
33.11
33.72
32.70
33.42
32.29
827,691
Nov 20, 2025
32.75
33.90
32.72
33.30
32.17
1,583,318
Nov 19, 2025
32.32
33.60
32.22
33.05
31.93
1,412,659
Nov 18, 2025
33.12
33.29
32.36
32.52
31.42
1,754,588
Nov 17, 2025
33.52
33.80
33.06
33.61
32.47
809,139
Nov 14, 2025
33.01
33.73
32.73
33.40
32.27
1,161,348
Nov 13, 2025
34.32
34.45
33.46
33.55
32.41
1,160,276
Nov 12, 2025
34.37
34.62
34.21
34.30
33.14
948,184
Nov 11, 2025
34.39
34.76
34.21
34.63
33.45
954,102
Nov 10, 2025
34.36
34.56
34.15
34.39
33.22
772,914
Nov 7, 2025
34.31
34.83
34.17
34.73
33.55
823,072
Nov 6, 2025
35.22
35.33
34.47
34.56
33.39
833,276
Nov 5, 2025
34.55
35.17
34.43
34.90
33.71
911,308
Nov 4, 2025
35.50
35.55
34.55
34.73
33.55
1,002,036
Nov 3, 2025
35.70
35.70
35.26
35.40
34.20
662,104
