ASX - Delayed Quote AUD

CAR Group Limited (CAR.AX)

32.76

+0.73

+(2.28%)

At close: 4:10:35 PM GMT+10

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 23, 2025	32.67	32.87	32.42	32.76	32.76	1,121,645
Apr 22, 2025	32.37	32.54	31.73	32.03	32.03	565,279
Apr 17, 2025	32.56	32.80	32.30	32.68	32.68	591,571
Apr 16, 2025	32.50	32.82	32.12	32.62	32.62	1,027,227
Apr 15, 2025	32.79	32.79	32.02	32.19	32.19	1,108,289
Apr 14, 2025	32.55	32.70	31.99	32.70	32.70	1,196,806
Apr 11, 2025	32.32	32.57	32.02	32.23	32.23	871,273
Apr 10, 2025	33.92	34.15	32.72	32.98	32.98	1,208,392
Apr 9, 2025	31.36	31.91	31.00	31.27	31.27	1,632,855
Apr 8, 2025	31.43	31.99	31.14	31.99	31.99	1,790,554
Apr 7, 2025	28.40	31.39	28.40	31.26	31.26	3,105,666
Apr 4, 2025	32.34	32.44	30.93	30.94	30.94	1,158,442
Apr 3, 2025	31.55	32.78	31.55	32.75	32.75	1,066,483
Apr 2, 2025	32.99	33.34	32.84	33.07	33.07	999,723
Apr 1, 2025	32.04	32.65	31.84	32.65	32.65	1,183,492
Mar 31, 2025	31.50	31.83	31.19	31.49	31.49	1,282,769
Mar 28, 2025	32.70	32.76	32.16	32.34	32.34	1,244,217
Mar 27, 2025	33.00	33.28	32.70	32.80	32.80	1,367,124
Mar 26, 2025	33.84	34.05	33.47	33.62	33.62	969,725
Mar 25, 2025	33.72	33.86	33.42	33.72	33.72	795,603
Mar 24, 2025	33.52	33.81	33.13	33.30	33.30	603,470
Mar 21, 2025	33.38	33.70	33.15	33.23	33.23	1,575,977
Mar 20, 2025	33.20	33.93	33.20	33.68	33.68	1,526,487
Mar 19, 2025	32.86	33.38	32.54	33.12	33.12	1,937,817
Mar 18, 2025	33.38	33.57	33.13	33.38	33.38	1,061,039
Mar 17, 2025	33.66	33.83	33.10	33.31	33.31	1,130,344
Mar 14, 2025	0.385 Dividend
Mar 14, 2025	33.49	33.69	32.85	33.10	33.10	1,514,324
Mar 13, 2025	34.72	34.87	34.12	34.12	33.74	1,450,953
Mar 12, 2025	34.33	34.79	34.21	34.57	34.18	1,359,979
Mar 11, 2025	35.00	35.10	34.11	34.74	34.35	2,059,203
Mar 10, 2025	35.50	35.50	34.83	35.04	34.64	839,679
Mar 7, 2025	35.86	35.95	35.09	35.40	35.00	1,201,409
Mar 6, 2025	36.55	36.78	36.11	36.68	36.27	1,022,784
Mar 5, 2025	37.00	37.10	36.56	36.71	36.30	1,303,203
Mar 4, 2025	37.00	37.18	36.82	37.06	36.64	655,122
Mar 3, 2025	37.38	37.55	37.07	37.33	36.91	853,974
Feb 28, 2025	37.24	37.41	36.99	37.10	36.68	2,372,546
Feb 27, 2025	37.28	37.84	37.17	37.58	37.16	955,816
Feb 26, 2025	37.00	37.27	36.85	37.00	36.58	897,300
Feb 25, 2025	37.27	37.34	36.85	36.91	36.49	1,003,063
Feb 24, 2025	37.10	37.22	36.67	37.08	36.66	759,704
Feb 21, 2025	36.88	37.24	36.60	37.17	36.75	954,867
Feb 20, 2025	37.30	37.42	36.63	37.03	36.61	1,289,457
Feb 19, 2025	38.01	38.18	37.08	37.50	37.08	1,337,631
Feb 18, 2025	38.29	38.39	37.41	38.05	37.62	815,365
Feb 17, 2025	37.79	38.25	37.40	38.25	37.82	991,604
Feb 14, 2025	38.45	38.71	37.94	38.06	37.63	1,604,668
Feb 13, 2025	37.81	38.09	37.49	37.83	37.40	1,634,106
Feb 12, 2025	37.42	37.69	37.10	37.52	37.10	1,273,849
Feb 11, 2025	37.22	38.23	36.55	37.30	36.88	1,923,061
Feb 10, 2025	39.33	39.55	37.65	38.36	37.93	2,475,015
Feb 7, 2025	40.55	41.30	40.39	41.03	40.57	479,153
Feb 6, 2025	40.47	40.69	40.22	40.47	40.01	481,069
Feb 5, 2025	39.93	40.54	39.62	40.31	39.86	480,083
Feb 4, 2025	40.13	40.25	39.54	39.54	39.09	773,692
Feb 3, 2025	39.72	39.96	39.29	39.65	39.20	800,517
Jan 31, 2025	40.63	40.93	40.32	40.57	40.11	606,763
Jan 30, 2025	39.93	40.44	39.71	40.26	39.81	352,610
Jan 29, 2025	40.61	40.83	39.89	39.89	39.44	562,646
Jan 28, 2025	39.78	40.54	39.41	40.05	39.60	815,008
Jan 24, 2025	39.40	39.88	39.27	39.69	39.24	545,603
Jan 23, 2025	39.18	39.48	38.94	39.22	38.78	463,770
Jan 22, 2025	39.05	39.29	38.87	39.16	38.72	598,123
Jan 21, 2025	38.38	38.79	38.17	38.69	38.25	283,766
Jan 20, 2025	39.05	39.05	37.74	38.16	37.73	688,744
Jan 17, 2025	38.58	38.85	38.18	38.19	37.76	416,905
Jan 16, 2025	38.55	38.95	38.34	38.59	38.15	633,632
Jan 15, 2025	38.72	38.72	37.61	37.81	37.38	705,944
Jan 14, 2025	38.19	38.95	37.79	38.52	38.09	1,371,276
Jan 13, 2025	37.50	37.68	37.14	37.50	37.08	781,040
Jan 10, 2025	38.04	38.09	37.64	37.72	37.29	419,056
Jan 9, 2025	37.71	38.27	37.55	37.96	37.53	679,696
Jan 8, 2025	38.19	38.37	38.06	38.23	37.80	793,155
Jan 7, 2025	37.47	38.61	37.37	38.36	37.93	1,082,808
Jan 6, 2025	36.91	37.38	36.66	37.10	36.68	565,524
Jan 3, 2025	36.00	37.00	36.00	36.92	36.50	477,473
Jan 2, 2025	36.01	36.49	36.00	36.49	36.08	725,793
Dec 31, 2024	37.07	37.12	36.03	36.03	35.62	425,875
Dec 30, 2024	37.36	37.69	37.01	37.22	36.80	446,938
Dec 27, 2024	37.78	37.88	37.52	37.73	37.30	328,194
Dec 24, 2024	37.78	37.94	37.62	37.82	37.39	288,664
Dec 23, 2024	38.00	38.00	37.36	37.82	37.39	628,775
Dec 20, 2024	38.13	38.54	37.18	37.40	36.98	4,688,862
Dec 19, 2024	37.43	38.03	37.25	37.97	37.54	1,431,184
Dec 18, 2024	38.22	38.66	37.93	38.66	38.22	1,673,706
Dec 17, 2024	37.83	38.52	37.80	38.15	37.72	1,699,804
Dec 16, 2024	38.20	38.34	37.46	37.80	37.37	1,050,158
Dec 13, 2024	38.08	38.24	37.68	38.12	37.69	1,265,148
Dec 12, 2024	39.03	39.13	38.29	38.47	38.04	1,266,202
Dec 11, 2024	39.45	39.56	38.81	38.98	38.54	1,009,643
Dec 10, 2024	40.00	40.20	39.00	39.25	38.81	1,007,717
Dec 9, 2024	40.37	40.58	39.98	40.22	39.77	894,058
Dec 6, 2024	40.48	40.69	39.88	40.03	39.58	806,765
Dec 5, 2024	41.49	41.52	40.65	40.74	40.28	2,332,312
Dec 4, 2024	41.42	41.57	40.78	41.05	40.59	654,566
Dec 3, 2024	41.78	41.80	41.23	41.67	41.20	555,569
Dec 2, 2024	41.99	42.13	41.26	41.26	40.79	936,016
Nov 29, 2024	41.63	41.70	41.09	41.50	41.03	692,599
Nov 28, 2024	42.66	42.71	41.97	41.99	41.52	582,417
Nov 27, 2024	42.06	42.42	41.84	42.42	41.94	705,710
Nov 26, 2024	41.75	41.89	41.30	41.78	41.31	555,105
Nov 25, 2024	41.25	41.81	41.15	41.25	40.78	3,656,736
Nov 22, 2024	41.87	41.87	41.00	41.00	40.54	853,250
Nov 21, 2024	41.67	41.76	40.96	41.11	40.65	826,417
Nov 20, 2024	41.93	41.94	41.26	41.46	40.99	806,224
Nov 19, 2024	41.03	42.22	40.76	41.84	41.37	574,111
Nov 18, 2024	40.81	41.11	40.67	40.82	40.36	309,206
Nov 15, 2024	40.72	41.20	40.58	41.14	40.68	603,967
Nov 14, 2024	40.60	40.78	40.25	40.75	40.29	511,708
Nov 13, 2024	40.50	40.50	40.01	40.35	39.89	498,247
Nov 12, 2024	39.97	40.68	39.69	40.53	40.07	674,643
Nov 11, 2024	39.51	40.08	39.47	39.92	39.47	540,397
Nov 8, 2024	39.79	39.98	39.52	39.59	39.14	426,927
Nov 7, 2024	39.50	39.50	38.83	39.05	38.61	671,880
Nov 6, 2024	38.50	39.15	38.41	39.07	38.63	628,018
Nov 5, 2024	38.20	38.35	37.74	38.17	37.74	495,046
Nov 4, 2024	37.67	38.41	37.33	38.35	37.92	897,564
Nov 1, 2024	37.32	37.36	36.77	37.23	36.81	578,669
Oct 31, 2024	37.54	37.95	37.42	37.78	37.35	538,124
Oct 30, 2024	37.55	37.85	37.23	37.83	37.40	920,753
Oct 29, 2024	37.65	37.88	37.35	37.48	37.06	624,075
Oct 28, 2024	37.15	37.68	37.12	37.46	37.04	381,761
Oct 25, 2024	37.30	37.99	37.09	37.09	36.67	605,268
Oct 24, 2024	37.01	37.80	36.88	36.95	36.53	635,089
Oct 23, 2024	37.33	37.33	36.60	36.90	36.48	414,447
Oct 22, 2024	37.79	37.96	37.08	37.12	36.70	521,154
Oct 21, 2024	37.19	37.91	36.93	37.91	37.48	595,379
Oct 18, 2024	37.18	37.30	36.71	37.08	36.66	369,553
Oct 17, 2024	37.86	37.86	37.00	37.11	36.69	785,269
Oct 16, 2024	37.68	38.12	37.44	37.51	37.09	796,096
Oct 15, 2024	37.37	37.83	37.27	37.81	37.38	516,008
Oct 14, 2024	37.87	38.02	36.80	37.05	36.63	583,135
Oct 11, 2024	37.71	37.81	37.42	37.75	37.32	678,815
Oct 10, 2024	38.08	38.21	37.41	37.79	37.36	845,206
Oct 9, 2024	37.50	38.22	37.30	38.04	37.61	660,259
Oct 8, 2024	36.78	37.20	36.71	37.17	36.75	573,050
Oct 7, 2024	37.12	37.32	36.92	37.19	36.77	308,659
Oct 4, 2024	36.84	37.14	36.45	37.14	36.72	706,584
Oct 3, 2024	37.47	37.69	37.07	37.13	36.71	876,690
Oct 2, 2024	37.18	37.18	36.16	36.39	35.98	1,012,459
Oct 1, 2024	37.39	37.58	37.07	37.39	36.97	789,074
Sep 30, 2024	36.84	37.46	36.54	37.46	37.04	987,805
Sep 27, 2024	37.10	37.13	36.73	36.87	36.45	461,069
Sep 26, 2024	37.11	37.36	36.83	37.06	36.64	914,979
Sep 25, 2024	37.84	37.84	36.88	36.88	36.46	702,885
Sep 24, 2024	37.82	37.98	37.22	37.71	37.28	674,902
Sep 23, 2024	38.08	38.11	37.66	37.72	37.29	541,341
Sep 20, 2024	37.07	38.21	37.00	38.16	37.73	1,857,188
Sep 19, 2024	36.92	36.97	36.59	36.91	36.49	1,387,031
Sep 18, 2024	36.71	36.77	36.37	36.66	36.25	497,040
Sep 17, 2024	36.96	37.32	36.80	36.83	36.41	708,741
Sep 16, 2024	36.50	37.00	36.41	36.85	36.43	597,452
Sep 13, 2024	0.385 Dividend
Sep 13, 2024	37.25	37.53	36.40	36.50	36.09	880,821
Sep 12, 2024	37.28	37.55	37.04	37.30	36.50	675,585
Sep 11, 2024	37.38	37.49	37.05	37.28	36.48	574,166
Sep 10, 2024	37.17	37.61	37.08	37.45	36.65	505,028
Sep 9, 2024	36.37	37.02	36.32	36.90	36.11	875,354
Sep 6, 2024	36.84	36.99	36.61	36.84	36.05	623,890
Sep 5, 2024	37.00	37.35	36.69	36.77	35.98	876,810
Sep 4, 2024	36.46	36.77	36.09	36.77	35.98	718,782
Sep 3, 2024	37.40	37.77	37.19	37.58	36.77	518,660
Sep 2, 2024	37.80	37.89	37.13	37.45	36.65	577,898
Aug 30, 2024	37.99	38.07	37.68	37.86	37.05	1,205,080
Aug 29, 2024	37.79	37.93	37.41	37.85	37.04	592,939
Aug 28, 2024	37.79	38.06	37.51	37.98	37.16	718,532
Aug 27, 2024	38.20	38.55	37.97	38.00	37.18	703,732
Aug 26, 2024	37.53	38.34	37.53	38.34	37.52	936,273
Aug 23, 2024	37.35	37.43	37.05	37.25	36.45	622,317
Aug 22, 2024	37.35	37.60	37.20	37.33	36.53	577,392
Aug 21, 2024	36.60	37.24	36.38	37.16	36.36	675,877
Aug 20, 2024	36.64	36.82	36.03	36.71	35.92	632,615
Aug 19, 2024	36.44	36.78	36.21	36.45	35.67	687,971
Aug 16, 2024	36.93	37.18	36.16	36.60	35.81	1,082,871
Aug 15, 2024	35.75	36.36	35.72	36.36	35.58	675,060
Aug 14, 2024	35.70	35.97	35.38	35.63	34.86	1,164,200
Aug 13, 2024	35.32	35.38	34.57	35.20	34.44	1,196,159
Aug 12, 2024	35.18	35.46	34.12	35.14	34.38	1,699,352
Aug 9, 2024	33.42	33.81	33.11	33.64	32.92	809,220
Aug 8, 2024	32.61	33.06	32.53	32.67	31.97	525,035
Aug 7, 2024	32.60	32.85	32.36	32.59	31.89	1,639,474
Aug 6, 2024	32.37	33.15	32.25	32.74	32.04	1,339,407
Aug 5, 2024	33.42	33.63	32.45	32.45	31.75	932,784
Aug 2, 2024	34.07	34.28	33.71	34.20	33.47	923,715
Aug 1, 2024	34.74	35.09	34.44	34.70	33.95	697,483
Jul 31, 2024	34.35	34.92	34.13	34.85	34.10	631,993
Jul 30, 2024	34.24	34.35	34.03	34.03	33.30	808,322
Jul 29, 2024	34.39	34.86	34.39	34.57	33.83	558,012
Jul 26, 2024	34.59	34.66	34.00	34.07	33.34	560,558
Jul 25, 2024	34.31	34.56	34.12	34.54	33.80	533,978
Jul 24, 2024	35.07	35.35	34.61	34.65	33.91	464,688
Jul 23, 2024	34.89	35.26	34.73	35.15	34.39	704,734
Jul 22, 2024	34.63	34.80	34.44	34.44	33.70	404,835
Jul 19, 2024	33.99	34.82	33.91	34.79	34.04	790,678
Jul 18, 2024	35.46	35.46	34.14	34.35	33.61	951,998
Jul 17, 2024	35.74	36.06	35.60	35.70	34.93	708,336
Jul 16, 2024	35.89	36.25	35.39	35.39	34.63	645,239
Jul 15, 2024	34.90	35.48	34.82	35.16	34.40	524,042
Jul 12, 2024	34.90	34.98	34.37	34.58	33.84	520,116
Jul 11, 2024	34.72	34.91	34.56	34.76	34.01	531,336
Jul 10, 2024	34.06	34.28	33.72	34.28	33.54	412,520
Jul 9, 2024	34.05	34.35	33.94	34.19	33.46	655,218
Jul 8, 2024	33.83	34.11	33.80	33.95	33.22	616,903
Jul 5, 2024	33.88	33.94	33.54	33.90	33.17	584,256
Jul 4, 2024	34.16	34.44	33.88	33.93	33.20	781,441
Jul 3, 2024	34.28	34.39	33.65	33.77	33.04	856,802
Jul 2, 2024	34.62	34.80	34.24	34.37	33.63	523,946
Jul 1, 2024	35.10	35.44	34.50	34.67	33.92	1,575,725
Jun 28, 2024	35.41	35.56	35.04	35.25	34.49	704,580
Jun 27, 2024	34.93	35.16	34.53	35.16	34.40	744,504
Jun 26, 2024	35.02	35.35	34.45	34.95	34.20	786,531
Jun 25, 2024	34.16	34.82	33.99	34.78	34.03	1,276,445
Jun 24, 2024	34.58	34.84	34.02	34.04	33.31	570,887
Jun 21, 2024	34.82	34.91	34.20	34.20	33.47	2,679,983
Jun 20, 2024	34.81	35.09	34.44	34.55	33.81	1,022,547
Jun 19, 2024	35.25	35.48	35.12	35.23	34.47	591,549
Jun 18, 2024	35.57	35.78	35.12	35.33	34.57	560,581
Jun 17, 2024	35.19	35.49	34.87	35.24	34.48	1,095,957
Jun 14, 2024	36.03	36.16	35.07	35.07	34.32	767,450
Jun 13, 2024	36.12	36.56	36.12	36.15	35.37	835,267
Jun 12, 2024	35.99	36.08	35.60	35.76	34.99	829,539
Jun 11, 2024	36.12	36.40	35.83	36.00	35.23	795,866
Jun 7, 2024	36.08	36.78	36.03	36.63	35.84	651,488
Jun 6, 2024	35.92	36.42	35.68	35.95	35.18	762,667
Jun 5, 2024	34.91	35.81	34.69	35.71	34.94	977,613
Jun 4, 2024	34.65	34.68	34.43	34.53	33.79	530,597
Jun 3, 2024	35.02	35.15	34.62	34.74	33.99	885,280
May 31, 2024	33.95	35.01	33.95	34.89	34.14	3,417,254
May 30, 2024	33.75	34.57	33.67	34.30	33.56	700,210
May 29, 2024	33.90	34.06	33.68	33.97	33.24	1,355,318
May 28, 2024	34.83	34.96	34.20	34.20	33.47	585,668
May 27, 2024	34.64	34.86	34.48	34.83	34.08	365,822
May 24, 2024	34.32	34.59	34.19	34.47	33.73	607,478
May 23, 2024	34.76	35.09	34.63	34.76	34.01	523,975
May 22, 2024	35.36	35.48	34.67	34.91	34.16	847,239
May 21, 2024	35.02	35.48	34.91	35.25	34.49	628,511
May 20, 2024	35.28	35.34	34.36	34.90	34.15	961,367
May 17, 2024	36.16	36.37	35.17	35.27	34.51	688,048
May 16, 2024	35.99	36.49	35.73	36.10	35.32	1,156,744
May 15, 2024	35.30	35.54	35.10	35.45	34.69	627,549
May 14, 2024	35.05	35.18	34.80	35.02	34.27	910,752
May 13, 2024	35.02	35.45	34.95	35.05	34.30	427,916
May 10, 2024	34.70	35.13	34.59	34.90	34.15	621,928
May 9, 2024	35.08	35.10	34.58	34.68	33.93	692,214
May 8, 2024	34.96	35.21	34.78	35.21	34.45	620,952
May 7, 2024	34.88	35.05	34.26	34.83	34.08	672,448
May 6, 2024	34.53	34.82	34.34	34.53	33.79	607,837
May 3, 2024	33.73	34.35	33.65	34.28	33.54	439,023
May 2, 2024	33.78	34.09	33.53	33.53	32.81	496,312
May 1, 2024	33.17	33.90	33.00	33.54	32.82	647,790
Apr 30, 2024	33.69	34.04	33.69	33.83	33.10	482,753
Apr 29, 2024	33.82	34.41	33.82	33.94	33.21	1,084,594
Apr 26, 2024	33.78	33.85	33.14	33.15	32.44	675,891
Apr 24, 2024	33.96	34.60	33.96	34.19	33.46	825,625
Apr 23, 2024	33.43	33.84	33.43	33.83	33.10	552,994

REA.AX REA Group Limited

238.89

+0.61%

SEK.AX SEEK Limited

20.95

+6.24%

BCG.L Baltic Classifieds Group PLC

331.00

+1.69%

8QV.F Hemnet Group AB (publ)

35.00

+1.69%

DHG.AX Domain Holdings Australia Limited

4.1700

+3.99%

CHL.AX Camplify Holdings Limited

0.4300

-1.15%

HEM.ST Hemnet Group AB (publ)

381.20

+0.05%

AUTO.L Auto Trader Group plc

808.00

+0.72%

RDDT Reddit, Inc.

101.66

+7.98%

SPOT Spotify Technology S.A.

590.39

+5.65%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CAR Group Limited (CAR.AX)

Related Tickers