Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Car Group LImited (CAR)
Car Group LImited (CAR) Historical

CAR Car Group LImited

35.15

0.11 (0.31%)

Jun 28 2024 - Closed

Delayed by 20 minutes

CAR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	35.15	0.11	0.31%	35.41	35.56	35.04	704,488
Jun 27 2024	35.04	0.06	0.17%	34.93	35.11	34.53	744,504
Jun 26 2024	34.98	0.33	0.95%	35.02	35.35	34.45	786,531
Jun 25 2024	34.65	0.58	1.70%	34.16	34.82	33.99	1,112,545
Jun 24 2024	34.07	-0.46	-1.33%	34.58	34.84	34.02	562,012
Jun 21 2024	34.53	-0.16	-0.46%	34.82	37.00	33.51	2,584,162
Jun 20 2024	34.69	-0.65	-1.84%	34.81	36.50	34.44	1,022,547
Jun 19 2024	35.34	0.10	0.28%	35.25	35.48	35.12	589,799
Jun 18 2024	35.24	0.02	0.06%	35.57	35.78	35.12	560,581
Jun 17 2024	35.22	0.12	0.34%	35.19	35.49	34.87	1,092,037
Jun 14 2024	35.10	-1.23	-3.39%	36.03	36.16	35.10	767,450
Jun 13 2024	36.33	0.39	1.09%	36.12	36.565	36.12	669,524
Jun 12 2024	35.94	-0.04	-0.11%	35.99	36.08	35.60	811,442
Jun 11 2024	35.98	-0.79	-2.15%	36.12	36.40	35.83	629,348
Jun 07 2024	36.77	0.78	2.17%	36.08	36.78	36.03	651,488
Jun 06 2024	35.99	0.20	0.56%	35.92	36.42	35.68	762,667
Jun 05 2024	35.79	1.27	3.68%	34.91	35.81	34.695	812,214
Jun 04 2024	34.52	-0.13	-0.38%	34.65	34.68	34.43	530,597
Jun 03 2024	34.65	-0.10	-0.29%	35.02	35.15	34.62	885,280
May 31 2024	34.75	0.45	1.31%	33.95	35.01	33.95	2,913,533
May 30 2024	34.30	0.34	1.00%	33.75	34.57	33.67	697,100
May 29 2024	33.96	-0.27	-0.79%	33.90	34.06	33.68	1,021,401
May 28 2024	34.23	-0.53	-1.52%	34.83	34.96	34.23	566,416
May 27 2024	34.76	0.29	0.84%	34.64	34.86	34.48	362,722
May 24 2024	34.47	-0.25	-0.72%	34.32	34.59	34.19	607,478
May 23 2024	34.72	-0.31	-0.88%	34.76	35.09	34.63	493,185
May 22 2024	35.03	-0.18	-0.51%	35.36	35.48	34.67	792,194
May 21 2024	35.21	0.38	1.09%	35.02	35.48	34.91	589,250
May 20 2024	34.83	-0.37	-1.05%	35.28	35.34	34.36	961,367
May 17 2024	35.20	-1.15	-3.16%	36.16	37.00	29.51	638,707
May 16 2024	36.35	0.91	2.57%	35.99	37.00	35.73	1,104,948
May 15 2024	35.44	0.38	1.08%	35.30	35.54	35.10	627,549
May 14 2024	35.06	0.01	0.03%	35.05	35.18	34.80	910,752
May 13 2024	35.05	0.05	0.14%	35.02	35.45	34.95	406,940
May 10 2024	35.00	0.42	1.21%	34.70	35.13	34.59	621,928
May 09 2024	34.58	-0.51	-1.45%	35.08	35.10	34.58	689,406
May 08 2024	35.09	0.37	1.07%	34.96	35.15	34.78	618,784
May 07 2024	34.72	0.07	0.20%	34.88	35.05	34.26	659,440
May 06 2024	34.65	0.36	1.05%	34.53	34.82	34.28	607,837
May 03 2024	34.29	0.67	1.99%	33.73	34.35	33.65	398,986
May 02 2024	33.62	-0.12	-0.36%	33.78	34.09	33.61	451,624
May 01 2024	33.74	-0.03	-0.09%	33.17	33.90	33.00	637,577
Apr 30 2024	33.77	-0.14	-0.41%	33.69	34.04	33.69	482,753
Apr 29 2024	33.91	0.71	2.14%	33.82	34.41	33.82	1,084,594
Apr 26 2024	33.20	-1.09	-3.18%	33.78	33.85	33.14	675,891
Apr 24 2024	34.29	0.46	1.36%	33.96	34.595	33.96	825,625
Apr 23 2024	33.83	0.62	1.87%	33.43	33.84	33.43	514,281
Apr 22 2024	33.21	-0.11	-0.33%	33.72	33.72	33.11	696,339
Apr 19 2024	33.32	-0.25	-0.74%	33.12	36.00	32.63	1,021,072
Apr 18 2024	33.57	0.17	0.51%	33.26	33.59	33.23	646,265
Apr 17 2024	33.40	0.09	0.27%	33.50	33.59	33.17	1,071,345
Apr 16 2024	33.31	-0.50	-1.46%	33.54	33.79	33.20	624,921
Apr 15 2024	33.805	-0.35	-1.01%	33.77	34.09	33.63	534,881
Apr 12 2024	34.15	0.06	0.18%	34.05	34.42	34.05	379,511
Apr 11 2024	34.09	-0.19	-0.55%	33.93	34.20	33.80	741,408
Apr 10 2024	34.28	-0.22	-0.64%	34.67	34.80	34.17	474,688
Apr 09 2024	34.50	-0.11	-0.32%	34.54	34.64	34.15	494,188
Apr 08 2024	34.61	0.30	0.86%	34.64	34.75	34.35	684,081
Apr 05 2024	34.315	-0.32	-0.91%	34.57	34.94	33.995	887,031
Apr 04 2024	34.63	-0.38	-1.09%	35.14	35.16	34.62	907,522
Apr 03 2024	35.01	-0.63	-1.77%	35.32	35.35	34.63	749,945
Apr 02 2024	35.64	-0.38	-1.05%	35.88	36.20	35.51	755,066
Mar 28 2024	36.02	0.36	1.01%	35.80	36.165	35.78	807,846

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions