Car Group LImited Historical Data - CAR | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

Car Group LImited (CAR)

33.47

-0.82

( -2.39% )

Updated: 23:12:45

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.21	0.631389055923	33.26	36	32.63	740716	33.62999949	DE
4	-2.33	-6.50837988827	35.8	36.2	32.63	713643	34.20060971	DE
12	0.75	2.29217603912	32.72	37	28	847496	34.81005786	DE
26	5.1	17.9767359887	28.37	37	26.79	1193723	30.95205343	DE
52	9.98	42.4861643252	23.49	37	22.815	1065555	28.9177413	DE
156	13.32	66.1042183623	20.15	37	16.72	939198	24.35923576	DE
260	19.98	148.109710897	13.49	37	9.64	905160	21.61311617	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	34.29	0.46	1.36	33.96	34.595	33.96	825625
1713852900	33.83	0.62	1.87	33.43	33.84	33.43	514281
1713766500	33.21	-0.11	-0.33	33.72	33.72	33.11	696339
1713507300	33.32	-0.25	-0.74	33.119999	36	32.63	1021072
1713420900	33.57	0.17	0.51	33.259999	33.59	33.229999	646265
1713334500	33.4	0.09	0.27	33.5	33.59	33.17	1071345
1713248100	33.31	-0.5	-1.46	33.54	33.79	33.2	624921
1713161700	33.805	-0.35	-1.01	33.77	34.09	33.63	534881
1712902500	34.15	0.06	0.18	34.05	34.42	34.05	379511
1712816100	34.09	-0.19	-0.55	33.93	34.2	33.8	741408
1712729700	34.28	-0.22	-0.64	34.67	34.8	34.17	474688
1712643300	34.5	-0.11	-0.32	34.54	34.64	34.15	494188
1712556900	34.61	0.3	0.86	34.64	34.75	34.35	684081
1712294100	34.315	-0.32	-0.91	34.57	34.94	33.995	887031
1712207700	34.63	-0.38	-1.09	35.14	35.16	34.62	907522
1712121300	35.01	-0.63	-1.77	35.32	35.35	34.63	749945
1712034900	35.64	-0.38	-1.05	35.88	36.2	35.51	755066
1711602900	36.02	0.36	1.01	35.8	36.165	35.78	807846
1711516500	35.66	-0.27	-0.75	35.82	36.1	35.4	1149477
1711430100	35.93	-0.99	-2.68	36.51	36.66	35.77	848400
1711343700	36.92	1	2.78	36.2	37	36.165	639982
1711084500	35.92	0.07	0.20	35.65	36.13	33.509999	868112
1710998100	35.85	0.48	1.36	35.52	35.94	35.49	851698
1710911700	35.37	0.3	0.86	35.11	35.65	34.96	779230
1710825300	35.07	0.18	0.52	34.91	35.1	34.63	1612304
1710738900	34.89	0.26	0.75	34.52	34.95	34.42	1020532
1710479700	34.63	-0.88	-2.48	34.96	35.27	32.5	1486766
1710393300	35.51	0.04	0.11	35.52	35.665	35.21	1027226
1710306900	35.47	0.21	0.60	35.45	35.73	28	626426
1710220500	35.26	-0.29	-0.82	35.47	35.63	34.89	828533
1710134100	35.55	-0.86	-2.36	36.13	36.26	35.29	774147
1709874900	36.41	0.38	1.05	36.05	36.54	35.95	683553
1709788500	36.03	0.68	1.92	36	36.1	35.44	722677
1709702100	35.35	-0.71	-1.97	35.56	35.97	35.13	858617
1709615700	36.06	-0.61	-1.66	36.69	36.69	35.85	901144
1709529300	36.67	0.47	1.30	36.45	36.77	36.11	603788
1709270100	36.2	-0.39	-1.07	36.64	36.74	36.01	738920
1709183700	36.59	0.59	1.64	35.99	36.67	35.88	1952638
1709097300	36	-0.22	-0.61	36.1	36.27	35.71	798936
1709010900	36.22	0.73	2.06	35.56	36.24	35.37	631204
1708924500	35.49	0.22	0.62	35.56	35.79	35.4	499687
1708665300	35.27	-0.38	-1.07	35.82	35.85	35.21	469506
1708578900	35.65	0.38	1.08	35.38	35.74	35.17	671351
1708492500	35.27	-0.15	-0.42	35.51	36	35.085	874827
1708406100	35.42	0.87	2.52	34.92	35.6	34.67	826932
1708319700	34.55	0.01	0.03	34.47	34.72	34.01	578256
1708060500	34.54	0.14	0.41	34.47	34.65	30.5	1033470
1707974100	34.4	1.06	3.18	33.38	34.4	33.22	1275512
1707887700	33.34	-0.08	-0.24	33.43	33.61	32.909999	949583
1707801300	33.42	-0.57	-1.68	33.5	33.86	32.85	1185677
1707714900	33.99	0.52	1.55	34.59	34.99	32.65	1141495
1707455700	33.47	0.11	0.33	33.15	33.62	33.02	907320
1707369300	33.36	-0.1	-0.30	33.46	33.68	33.36	1068081
1707282900	33.46	-0.03	-0.09	33.369999	33.549999	32.95	754139
1707196500	33.49	-0.07	-0.21	33.43	33.61	33.159999	1061897
1707110100	33.56	-0.08	-0.24	33.53	33.815	33.369999	533818
1706850900	33.64	0.56	1.69	33.08	33.82	33.08	1074544
1706764500	33.08	0.06	0.18	32.72	33.185	32.67	864921
1706678100	33.02	-0.01	-0.03	32.89	33.119999	32.56	1267087
1706591700	33.03	-0.2	-0.60	33.59	33.59	32.939999	951043
1706505300	33.229999	0.4	1.22	33.09	33.42	32.869999	1327315

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