Comparing Back to the side-by-side chart ↗
CAR Group Ltd (CAR.AX) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Recovery attempt under the 200-day — Trades +1.2% vs the 50-day and -3.6% vs the 200-day average, 29.9% below the 52-week high and +15.6% off the 52-week low; a death cross printed 26 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: CAR Group Ltd trades 1.2% above its 50-day and 3.6% below its 200-day moving average. (as of 2026-10-30)
CAR Group Ltd, formerly carsales.com Ltd, runs online marketplaces for buying and selling cars, trucks, motorcycles and other vehicles, mainly through carsales.com.au in Australia. It also holds stakes in similar vehicle marketplace businesses overseas, including operations in the United States, South Korea, Brazil and parts of Europe.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CAR.AX overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 24.51 | 25.04 | 24.23 | 24.50 | +0.45% | 1,821,598 |
| 2026-10-29 | 24.17 | 24.75 | 24.07 | 24.39 | +1.58% | 1,445,516 |
| 2026-10-28 | 24.14 | 24.58 | 23.95 | 24.01 | -0.91% | 1,202,587 |
| 2026-10-27 | 24.49 | 24.65 | 23.71 | 24.23 | -1.70% | 2,391,444 |
| 2026-10-26 | 24.69 | 24.87 | 24.05 | 24.65 | -1.48% | 1,148,523 |
| 2026-10-23 | 25.32 | 25.48 | 24.73 | 25.02 | -0.64% | 996,893 |
| 2026-10-22 | 24.77 | 25.18 | 24.67 | 25.18 | +1.12% | 2,251,602 |
| 2026-10-21 | 24.41 | 24.90 | 24.25 | 24.90 | +3.45% | 1,309,211 |
| 2026-10-20 | 23.92 | 24.38 | 23.84 | 24.07 | +0.17% | 1,061,034 |
| 2026-10-19 | 23.84 | 24.20 | 23.70 | 24.03 | +0.97% | 1,585,222 |
| 2026-10-16 | 23.49 | 23.98 | 23.33 | 23.80 | +3.57% | 3,081,242 |
| 2026-10-15 | 22.66 | 23.03 | 22.48 | 22.98 | +0.52% | 1,396,015 |
| 2026-10-14 | 22.71 | 22.86 | 22.38 | 22.86 | +0.75% | 1,065,385 |
| 2026-10-13 | 22.78 | 22.82 | 22.49 | 22.69 | +0.31% | 636,477 |
| 2026-10-12 | 23.00 | 23.24 | 22.57 | 22.62 | -0.79% | 897,776 |
| 2026-10-09 | 22.61 | 23.04 | 22.41 | 22.80 | +1.74% | 622,544 |
| 2026-10-08 | 22.00 | 22.45 | 21.99 | 22.41 | +1.04% | 1,177,459 |
| 2026-10-07 | 22.22 | 22.43 | 22.00 | 22.18 | +0.14% | 2,763,903 |
| 2026-10-06 | 22.30 | 22.43 | 21.96 | 22.15 | +0.36% | 1,147,590 |
| 2026-10-05 | 22.37 | 22.46 | 21.93 | 22.07 | -1.34% | 552,896 |
| 2026-10-02 | 22.21 | 22.39 | 21.95 | 22.37 | +1.68% | 1,191,172 |
| 2026-10-01 | 22.35 | 22.39 | 21.87 | 22.00 | -1.65% | 1,180,701 |
| 2026-09-30 | 21.68 | 22.46 | 21.61 | 22.37 | +2.24% | 1,824,867 |
| 2026-09-29 | 21.20 | 21.88 | 21.20 | 21.88 | +2.29% | 1,565,040 |
| 2026-09-28 | 21.48 | 21.66 | 21.21 | 21.39 | -1.38% | 1,482,946 |
| 2026-09-25 | 22.37 | 22.51 | 21.57 | 21.69 | -3.73% | 2,051,308 |
| 2026-09-24 | 22.70 | 22.80 | 22.30 | 22.53 | -2.55% | 1,547,105 |
| 2026-09-23 | 23.30 | 23.48 | 22.90 | 23.12 | -1.87% | 1,425,669 |
| 2026-09-22 | 23.54 | 23.99 | 23.49 | 23.56 | +1.12% | 1,243,889 |
| 2026-09-21 | 23.16 | 23.49 | 23.02 | 23.30 | +0.26% | 1,108,710 |
| 2026-09-18 | 24.00 | 24.18 | 23.12 | 23.24 | -3.05% | 3,851,135 |
| 2026-09-17 | 23.10 | 24.10 | 23.04 | 23.97 | -0.21% | 2,068,868 |
| 2026-09-16 | 23.90 | 24.02 | 23.58 | 24.02 | +0.50% | 1,069,434 |
| 2026-09-15 | 24.30 | 24.63 | 23.86 | 23.90 | +0.84% | 1,507,377 |
| 2026-09-14 | 24.09 | 24.40 | 23.69 | 23.70 | -0.46% | 1,392,821 |
| 2026-09-11 | 24.30 | 24.34 | 23.81 | 23.81 | -4.49% | 1,622,756 |
| 2026-09-10 | 24.59 | 24.93 | 24.25 | 24.93 | +0.65% | 1,556,986 |
| 2026-09-09 | 25.16 | 25.57 | 24.77 | 24.77 | -2.06% | 1,750,256 |
| 2026-09-08 | 25.95 | 26.04 | 25.07 | 25.29 | -2.73% | 1,539,360 |
| 2026-09-07 | 25.90 | 26.35 | 25.82 | 26.00 | -1.40% | 1,640,642 |
| 2026-09-04 | 25.92 | 26.37 | 25.69 | 26.37 | +2.29% | 1,956,099 |
| 2026-09-03 | 25.77 | 25.86 | 25.28 | 25.78 | +0.19% | 1,649,621 |
| 2026-09-02 | 26.22 | 26.45 | 25.50 | 25.73 | -2.91% | 1,738,460 |
| 2026-09-01 | 27.30 | 27.53 | 26.47 | 26.50 | -4.16% | 2,335,519 |
| 2026-08-31 | 27.40 | 27.81 | 27.10 | 27.65 | +0.29% | 42,963,453 |
| 2026-08-28 | 27.90 | 28.29 | 27.44 | 27.57 | -2.34% | 4,957,174 |
| 2026-08-27 | 28.27 | 28.78 | 27.88 | 28.23 | -3.52% | 1,960,248 |
| 2026-08-26 | 28.80 | 29.26 | 28.62 | 29.26 | -0.14% | 1,380,300 |
| 2026-08-25 | 28.33 | 29.30 | 28.17 | 29.30 | +2.77% | 1,488,649 |
| 2026-08-24 | 28.86 | 28.89 | 28.10 | 28.51 | -0.80% | 1,238,437 |
| 2026-08-21 | 28.25 | 28.74 | 27.91 | 28.74 | +0.98% | 1,693,885 |
| 2026-08-20 | 28.71 | 28.95 | 28.25 | 28.46 | -1.86% | 1,647,220 |
| 2026-08-19 | 29.20 | 29.34 | 28.23 | 29.00 | -0.34% | 1,375,500 |
| 2026-08-18 | 29.10 | 29.39 | 28.67 | 29.10 | -1.66% | 1,468,930 |
| 2026-08-17 | 29.62 | 29.86 | 29.06 | 29.59 | -1.69% | 1,237,329 |
| 2026-08-14 | 28.83 | 30.10 | 28.35 | 30.10 | +5.47% | 1,972,637 |
| 2026-08-13 | 29.05 | 29.46 | 28.26 | 28.54 | -1.59% | 2,874,941 |
| 2026-08-12 | 29.10 | 29.30 | 28.12 | 29.00 | -1.26% | 2,797,772 |
| 2026-08-11 | 29.00 | 29.37 | 28.22 | 29.37 | -1.11% | 2,057,010 |
| 2026-08-10 | 28.37 | 29.99 | 28.37 | 29.70 | +9.92% | 3,353,515 |
| 2026-08-07 | 27.00 | 27.63 | 26.94 | 27.02 | -1.06% | 1,764,369 |
| 2026-08-06 | 26.79 | 27.31 | 26.75 | 27.31 | +0.85% | 1,027,879 |
| 2026-08-05 | 27.10 | 27.18 | 26.62 | 27.08 | +0.67% | 1,065,724 |
| 2026-08-04 | 25.98 | 26.90 | 25.90 | 26.90 | +3.54% | 2,467,323 |
| 2026-08-03 | 25.70 | 26.07 | 25.41 | 25.98 | -0.04% | 854,730 |
| 2026-07-31 | 26.19 | 26.34 | 25.70 | 25.99 | -1.89% | 1,490,898 |
| 2026-07-30 | 27.01 | 27.01 | 26.26 | 26.49 | -1.60% | 1,188,546 |
| 2026-07-29 | 27.31 | 27.75 | 26.56 | 26.92 | +2.05% | 1,661,798 |
| 2026-07-28 | 25.09 | 26.46 | 24.64 | 26.38 | +5.52% | 1,334,789 |
| 2026-07-27 | 24.66 | 25.13 | 24.35 | 25.00 | +4.52% | 2,115,527 |
| 2026-07-24 | 24.61 | 24.72 | 23.76 | 23.92 | -3.90% | 1,104,033 |
| 2026-07-23 | 25.63 | 25.63 | 24.89 | 24.89 | -1.97% | 1,077,776 |
| 2026-07-22 | 25.61 | 25.86 | 25.30 | 25.39 | -2.79% | 1,004,702 |
| 2026-07-21 | 25.81 | 26.19 | 25.51 | 26.12 | +1.67% | 1,188,903 |
| 2026-07-20 | 25.89 | 26.24 | 25.40 | 25.69 | -0.08% | 1,098,805 |
| 2026-07-17 | 25.83 | 26.86 | 25.48 | 25.71 | -0.92% | 1,482,441 |
| 2026-07-16 | 25.76 | 26.48 | 25.51 | 25.95 | +1.09% | 1,290,111 |
| 2026-07-15 | 25.40 | 26.02 | 25.24 | 25.67 | +0.79% | 1,083,586 |
| 2026-07-14 | 26.00 | 26.05 | 25.20 | 25.47 | -1.89% | 1,116,172 |
| 2026-07-13 | 26.22 | 26.33 | 25.76 | 25.96 | -1.55% | 727,701 |
| 2026-07-10 | 26.12 | 26.56 | 26.01 | 26.37 | +0.76% | 557,286 |
| 2026-07-09 | 26.13 | 26.51 | 26.00 | 26.17 | -0.87% | 558,823 |
| 2026-07-08 | 26.61 | 26.85 | 26.15 | 26.40 | -1.60% | 1,005,431 |
| 2026-07-07 | 25.95 | 26.90 | 25.83 | 26.83 | +2.99% | 1,523,936 |
| 2026-07-06 | 25.80 | 26.34 | 25.79 | 26.05 | +0.54% | 629,471 |
| 2026-07-03 | 25.70 | 25.92 | 25.35 | 25.91 | +0.47% | 1,359,348 |
| 2026-07-02 | 26.00 | 26.16 | 25.35 | 25.79 | +0.74% | 1,230,451 |
| 2026-07-01 | 25.76 | 25.93 | 25.33 | 25.60 | -0.62% | 1,561,243 |
| 2026-06-30 | 25.97 | 25.99 | 25.56 | 25.76 | +0.86% | 1,519,096 |
| 2026-06-29 | 25.05 | 25.83 | 25.00 | 25.54 | +4.24% | 2,352,150 |
| 2026-06-26 | 25.30 | 25.46 | 24.20 | 24.50 | -5.22% | 2,408,257 |
| 2026-06-25 | 26.46 | 26.76 | 25.85 | 25.85 | -1.30% | 2,243,481 |
| 2026-06-24 | 26.26 | 26.48 | 25.75 | 26.19 | +1.00% | 3,768,899 |
| 2026-06-23 | 26.84 | 26.95 | 25.93 | 25.93 | -3.35% | 1,416,692 |
| 2026-06-22 | 27.70 | 27.96 | 26.83 | 26.83 | -3.25% | 1,182,138 |
| 2026-06-19 | 27.77 | 28.14 | 27.47 | 27.73 | -0.22% | 3,033,310 |
| 2026-06-18 | 27.44 | 28.16 | 27.44 | 27.79 | +0.62% | 1,635,862 |
| 2026-06-17 | 26.57 | 27.71 | 26.53 | 27.62 | +3.95% | 923,751 |
| 2026-06-16 | 26.20 | 26.57 | 26.10 | 26.57 | +0.23% | 937,482 |
| 2026-06-15 | 26.40 | 26.74 | 26.23 | 26.51 | +0.53% | 1,179,161 |
| 2026-06-12 | 26.53 | 26.81 | 26.29 | 26.37 | +0.08% | 1,171,522 |
| 2026-06-11 | 26.65 | 26.78 | 26.32 | 26.35 | -2.15% | 1,997,973 |
| 2026-06-10 | 26.75 | 27.20 | 26.65 | 26.93 | -0.44% | 1,663,573 |
| 2026-06-09 | 25.95 | 27.22 | 25.82 | 27.05 | +2.23% | 2,425,964 |
| 2026-06-05 | 26.60 | 26.78 | 26.37 | 26.46 | +0.15% | 1,508,740 |
| 2026-06-04 | 26.48 | 26.63 | 26.29 | 26.42 | -1.82% | 1,341,456 |
| 2026-06-03 | 26.47 | 26.95 | 26.16 | 26.91 | -0.37% | 2,007,016 |
| 2026-06-02 | 25.84 | 27.01 | 25.74 | 27.01 | +5.14% | 2,767,265 |
| 2026-06-01 | 24.52 | 25.97 | 24.52 | 25.69 | +3.42% | 2,346,285 |
| 2026-05-29 | 24.40 | 24.84 | 24.24 | 24.84 | +2.18% | 5,365,651 |
| 2026-05-28 | 24.39 | 24.67 | 24.15 | 24.31 | -1.46% | 1,027,483 |
| 2026-05-27 | 23.83 | 24.72 | 23.82 | 24.67 | +1.90% | 1,370,433 |
| 2026-05-26 | 24.20 | 24.43 | 23.98 | 24.21 | +0.17% | 1,306,671 |
| 2026-05-25 | 24.92 | 24.92 | 23.52 | 24.17 | -2.62% | 2,742,468 |
| 2026-05-22 | 25.48 | 25.52 | 24.82 | 24.82 | -2.82% | 1,609,627 |
| 2026-05-21 | 26.21 | 26.21 | 25.54 | 25.54 | -1.05% | 2,019,799 |
| 2026-05-20 | 26.41 | 26.73 | 25.81 | 25.81 | -3.33% | 1,678,443 |
| 2026-05-19 | 26.20 | 27.02 | 26.11 | 26.70 | +3.69% | 8,390,274 |
| 2026-05-18 | 26.50 | 26.81 | 25.75 | 25.75 | -1.38% | 1,708,399 |
| 2026-05-15 | 26.71 | 27.00 | 26.05 | 26.11 | -0.23% | 1,641,048 |
| 2026-05-14 | 26.91 | 27.09 | 25.94 | 26.17 | -2.75% | 2,466,468 |
| 2026-05-13 | 26.15 | 27.98 | 26.15 | 26.91 | +3.42% | 3,455,130 |
| 2026-05-12 | 25.93 | 26.19 | 25.59 | 26.02 | -1.33% | 4,225,150 |
| 2026-05-11 | 25.90 | 26.46 | 25.50 | 26.37 | +0.57% | 1,428,991 |
| 2026-05-08 | 25.54 | 26.30 | 25.08 | 26.22 | +2.86% | 2,102,654 |
| 2026-05-07 | 24.71 | 25.50 | 24.71 | 25.49 | +0.24% | 1,496,979 |
| 2026-05-06 | 25.76 | 25.76 | 25.18 | 25.43 | -0.93% | 1,533,862 |
| 2026-05-05 | 25.71 | 25.78 | 25.22 | 25.67 | +0.47% | 830,896 |
| 2026-05-04 | 25.79 | 25.80 | 25.34 | 25.55 | +1.15% | 1,028,421 |
| 2026-05-01 | 25.51 | 25.88 | 25.08 | 25.26 | -0.43% | 1,236,588 |
| 2026-04-30 | 25.41 | 25.83 | 25.12 | 25.37 | +2.05% | 1,582,546 |
| 2026-04-29 | 24.84 | 25.02 | 24.68 | 24.86 | -0.40% | 1,134,774 |
| 2026-04-28 | 25.30 | 25.71 | 24.94 | 24.96 | -1.23% | 1,290,953 |
| 2026-04-27 | 25.46 | 25.87 | 25.15 | 25.27 | -2.02% | 1,218,619 |
| 2026-04-24 | 25.01 | 25.83 | 25.01 | 25.79 | +0.16% | 1,379,371 |
| 2026-04-23 | 25.33 | 25.90 | 25.33 | 25.75 | +0.04% | 1,820,137 |
| 2026-04-22 | 25.98 | 25.98 | 25.51 | 25.74 | -0.66% | 1,291,850 |
| 2026-04-21 | 25.80 | 26.11 | 25.61 | 25.91 | +0.15% | 1,439,077 |
| 2026-04-20 | 26.05 | 26.46 | 25.68 | 25.87 | -1.37% | 1,794,756 |
| 2026-04-17 | 25.45 | 26.35 | 25.42 | 26.23 | +2.22% | 2,207,360 |
| 2026-04-16 | 24.77 | 25.66 | 24.33 | 25.66 | +6.78% | 2,456,621 |
| 2026-04-15 | 24.45 | 24.45 | 23.75 | 24.03 | +0.67% | 1,578,873 |
| 2026-04-14 | 24.02 | 24.23 | 23.51 | 23.87 | +1.96% | 1,921,670 |
| 2026-04-13 | 23.10 | 23.51 | 22.88 | 23.41 | +0.21% | 1,082,407 |
| 2026-04-10 | 23.12 | 23.46 | 23.04 | 23.36 | -0.21% | 1,935,293 |
| 2026-04-09 | 23.92 | 24.14 | 23.20 | 23.41 | -5.07% | 2,842,943 |
| 2026-04-08 | 23.81 | 24.89 | 23.69 | 24.66 | +6.85% | 2,519,368 |
| 2026-04-07 | 22.75 | 23.32 | 22.54 | 23.08 | +2.40% | 1,619,250 |
| 2026-04-02 | 23.46 | 23.55 | 22.40 | 22.54 | -3.63% | 1,838,677 |
| 2026-04-01 | 23.00 | 23.52 | 23.00 | 23.39 | +2.59% | 1,849,985 |
| 2026-03-31 | 22.41 | 23.17 | 22.25 | 22.80 | +3.45% | 2,112,772 |
| 2026-03-30 | 22.40 | 22.54 | 21.47 | 22.04 | -2.43% | 1,535,208 |
| 2026-03-27 | 22.39 | 22.60 | 22.19 | 22.59 | -1.57% | 1,959,464 |
| 2026-03-26 | 23.66 | 23.78 | 22.95 | 22.95 | -3.00% | 1,376,727 |
| 2026-03-25 | 22.90 | 23.87 | 22.90 | 23.66 | +3.14% | 1,273,963 |
| 2026-03-24 | 23.85 | 23.89 | 22.89 | 22.94 | -1.29% | 1,937,420 |
| 2026-03-23 | 23.08 | 23.38 | 22.87 | 23.24 | -0.09% | 1,635,484 |
| 2026-03-20 | 23.73 | 23.73 | 23.16 | 23.26 | +0.22% | 2,876,136 |
| 2026-03-19 | 23.39 | 23.41 | 23.00 | 23.21 | -1.86% | 2,091,650 |
| 2026-03-18 | 23.66 | 23.97 | 23.47 | 23.65 | +0.38% | 1,851,391 |
| 2026-03-17 | 24.24 | 24.41 | 23.48 | 23.56 | -2.68% | 1,707,077 |
| 2026-03-16 | 24.50 | 24.79 | 24.09 | 24.21 | -1.78% | 1,177,908 |
| 2026-03-13 | 24.68 | 24.80 | 24.28 | 24.65 | -2.53% | 1,364,644 |
| 2026-03-12 | 25.37 | 25.58 | 24.97 | 25.29 | -1.56% | 1,818,201 |
| 2026-03-11 | 25.50 | 26.01 | 25.42 | 25.69 | -1.31% | 1,734,228 |
| 2026-03-10 | 26.62 | 26.62 | 25.90 | 26.03 | +0.74% | 1,801,779 |
| 2026-03-09 | 26.25 | 26.28 | 25.38 | 25.84 | -2.93% | 2,112,127 |
| 2026-03-06 | 26.00 | 26.77 | 25.77 | 26.62 | +3.38% | 2,730,144 |
| 2026-03-05 | 25.56 | 26.38 | 25.21 | 25.75 | +3.00% | 2,300,137 |
| 2026-03-04 | 24.80 | 25.31 | 24.51 | 25.00 | +0.04% | 2,321,383 |
| 2026-03-03 | 25.60 | 26.00 | 24.92 | 24.99 | -2.00% | 1,562,720 |
| 2026-03-02 | 24.33 | 25.65 | 24.33 | 25.50 | -3.85% | 2,779,786 |
| 2026-02-27 | 25.72 | 26.61 | 25.62 | 26.52 | +4.74% | 4,130,768 |
| 2026-02-26 | 24.79 | 25.44 | 24.55 | 25.32 | +2.97% | 2,262,672 |
| 2026-02-25 | 24.14 | 24.71 | 23.77 | 24.59 | +2.76% | 2,945,423 |
| 2026-02-24 | 24.47 | 24.68 | 23.72 | 23.93 | -3.74% | 1,980,517 |
| 2026-02-23 | 25.33 | 25.38 | 24.74 | 24.86 | -2.28% | 1,406,472 |
| 2026-02-20 | 25.35 | 25.65 | 25.09 | 25.44 | -0.86% | 1,871,798 |
| 2026-02-19 | 25.90 | 25.98 | 25.42 | 25.66 | -1.42% | 1,734,811 |
| 2026-02-18 | 26.01 | 26.27 | 25.60 | 26.03 | +1.64% | 1,626,825 |
| 2026-02-17 | 25.90 | 26.00 | 25.37 | 25.61 | -0.54% | 1,466,137 |
| 2026-02-16 | 25.17 | 25.87 | 25.14 | 25.75 | +2.71% | 1,420,866 |
| 2026-02-13 | 24.77 | 25.85 | 24.56 | 25.07 | -1.99% | 2,405,003 |
| 2026-02-12 | 25.25 | 26.68 | 24.77 | 25.58 | -5.26% | 2,663,183 |
| 2026-02-11 | 27.30 | 27.42 | 26.54 | 27.00 | -0.70% | 1,809,432 |
| 2026-02-10 | 27.16 | 28.16 | 26.87 | 27.19 | +1.04% | 2,696,341 |
| 2026-02-09 | 26.50 | 27.96 | 25.53 | 26.91 | +9.93% | 3,330,964 |
| 2026-02-06 | 24.80 | 25.05 | 24.37 | 24.48 | -4.26% | 2,866,614 |
| 2026-02-05 | 25.55 | 26.00 | 25.20 | 25.57 | -0.43% | 3,163,736 |
| 2026-02-04 | 26.47 | 26.77 | 25.68 | 25.68 | -7.36% | 2,404,124 |
| 2026-02-03 | 28.00 | 28.27 | 27.72 | 27.72 | +0.04% | 1,308,930 |
| 2026-02-02 | 28.25 | 28.37 | 27.70 | 27.71 | +0.40% | 1,111,515 |
| 2026-01-30 | 28.90 | 28.94 | 27.60 | 27.60 | -4.60% | 2,415,196 |
| 2026-01-29 | 29.15 | 29.33 | 28.70 | 28.93 | -1.09% | 937,997 |
| 2026-01-28 | 29.96 | 30.00 | 29.10 | 29.25 | -2.27% | 858,276 |
| 2026-01-27 | 29.90 | 30.33 | 29.64 | 29.93 | +0.77% | 994,785 |
| 2026-01-23 | 29.74 | 30.06 | 29.30 | 29.70 | +0.27% | 702,567 |
| 2026-01-22 | 29.65 | 29.95 | 29.43 | 29.62 | +1.40% | 870,155 |
| 2026-01-21 | 29.20 | 29.53 | 28.90 | 29.21 | -1.85% | 1,305,362 |
| 2026-01-20 | 29.20 | 30.17 | 29.17 | 29.76 | +0.71% | 1,140,777 |
| 2026-01-19 | 30.05 | 30.48 | 29.35 | 29.55 | -2.57% | 1,049,735 |
| 2026-01-16 | 30.13 | 30.55 | 29.98 | 30.33 | +0.97% | 887,451 |
| 2026-01-15 | 30.74 | 30.74 | 29.92 | 30.04 | -1.35% | 866,087 |
| 2026-01-14 | 30.42 | 30.91 | 30.25 | 30.45 | -0.52% | 1,387,924 |
| 2026-01-13 | 30.90 | 31.44 | 30.60 | 30.61 | +0.16% | 1,507,379 |
| 2026-01-12 | 30.50 | 30.74 | 30.21 | 30.56 | +0.63% | 1,132,766 |
| 2026-01-09 | 30.50 | 30.72 | 30.26 | 30.37 | -0.30% | 896,102 |
| 2026-01-08 | 29.70 | 30.62 | 29.67 | 30.46 | +3.04% | 951,364 |
| 2026-01-07 | 30.03 | 30.14 | 29.50 | 29.56 | -0.81% | 817,023 |
| 2026-01-06 | 30.01 | 30.36 | 29.80 | 29.80 | -0.03% | 1,126,398 |
| 2026-01-05 | 30.60 | 30.89 | 29.75 | 29.81 | -3.43% | 711,606 |
| 2026-01-02 | 30.76 | 30.97 | 30.50 | 30.87 | +0.36% | 555,659 |
| 2025-12-31 | 30.90 | 30.90 | 30.48 | 30.76 | +0.26% | 442,786 |
| 2025-12-30 | 31.25 | 31.50 | 30.57 | 30.68 | -0.65% | 412,514 |
| 2025-12-29 | 30.69 | 31.06 | 30.56 | 30.88 | +1.35% | 684,030 |
| 2025-12-24 | 30.96 | 30.98 | 30.37 | 30.47 | -2.18% | 556,732 |
| 2025-12-23 | 31.18 | 31.24 | 30.84 | 31.15 | +0.78% | 701,251 |
| 2025-12-22 | 30.30 | 30.94 | 30.24 | 30.91 | +2.01% | 1,077,799 |
| 2025-12-19 | 30.69 | 31.12 | 30.30 | 30.30 | -1.46% | 2,540,803 |
| 2025-12-18 | 30.33 | 30.85 | 30.28 | 30.75 | +1.52% | 1,743,951 |
| 2025-12-17 | 31.08 | 31.16 | 30.14 | 30.29 | -1.46% | 1,972,955 |
| 2025-12-16 | 30.52 | 31.04 | 30.41 | 30.74 | -1.35% | 1,440,093 |
| 2025-12-15 | 30.85 | 31.26 | 30.57 | 31.16 | +0.87% | 1,352,410 |
| 2025-12-12 | 31.40 | 31.77 | 30.71 | 30.89 | -1.62% | 1,607,395 |
| 2025-12-11 | 32.44 | 32.97 | 31.36 | 31.40 | -1.44% | 1,590,561 |
| 2025-12-10 | 32.36 | 32.99 | 31.77 | 31.86 | -1.61% | 1,040,814 |
| 2025-12-09 | 32.64 | 32.87 | 32.38 | 32.38 | -1.16% | 936,853 |
| 2025-12-08 | 32.50 | 32.97 | 32.25 | 32.76 | +0.43% | 730,487 |
| 2025-12-05 | 32.86 | 33.17 | 32.50 | 32.62 | -0.70% | 1,424,674 |
| 2025-12-04 | 33.48 | 33.48 | 32.85 | 32.85 | -1.05% | 1,045,248 |
| 2025-12-03 | 33.47 | 33.70 | 33.16 | 33.20 | -0.15% | 788,155 |
| 2025-12-02 | 34.25 | 34.25 | 33.12 | 33.25 | -2.75% | 1,139,335 |
| 2025-12-01 | 34.50 | 34.67 | 34.02 | 34.19 | -1.67% | 1,017,671 |
| 2025-11-28 | 34.65 | 34.98 | 34.47 | 34.77 | +0.35% | 1,501,684 |
| 2025-11-27 | 34.00 | 34.93 | 34.00 | 34.65 | +1.26% | 1,136,811 |
| 2025-11-26 | 33.77 | 34.39 | 33.57 | 34.22 | +1.57% | 1,544,499 |
| 2025-11-25 | 33.76 | 33.96 | 33.59 | 33.69 | +1.08% | 2,342,106 |
| 2025-11-24 | 34.00 | 34.41 | 33.33 | 33.33 | -0.27% | 2,927,681 |
| 2025-11-21 | 33.11 | 33.72 | 32.70 | 33.42 | +0.36% | 827,691 |
| 2025-11-20 | 32.75 | 33.90 | 32.72 | 33.30 | +0.76% | 1,583,318 |
| 2025-11-19 | 32.32 | 33.60 | 32.22 | 33.05 | +1.63% | 1,412,659 |
| 2025-11-18 | 33.12 | 33.30 | 32.36 | 32.52 | -3.24% | 1,754,588 |
| 2025-11-17 | 33.52 | 33.80 | 33.06 | 33.61 | +0.63% | 809,139 |
| 2025-11-14 | 33.01 | 33.73 | 32.73 | 33.40 | -0.45% | 1,161,348 |
| 2025-11-13 | 34.32 | 34.45 | 33.46 | 33.55 | -2.19% | 1,160,276 |
| 2025-11-12 | 34.37 | 34.62 | 34.21 | 34.30 | -0.95% | 948,184 |
| 2025-11-11 | 34.39 | 34.76 | 34.21 | 34.63 | +0.70% | 954,102 |
| 2025-11-10 | 34.36 | 34.56 | 34.15 | 34.39 | -0.98% | 772,914 |
| 2025-11-07 | 34.31 | 34.83 | 34.17 | 34.73 | +0.49% | 823,072 |
| 2025-11-06 | 35.22 | 35.33 | 34.47 | 34.56 | -0.97% | 833,276 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+9.23%). Worst month: Mar (-6.84%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is CAR Group Ltd's (CAR.AX) latest close?
24.50 on 2026-10-30, from the Closelook data lake's daily price record.
What is CAR.AX's 52-week high and low?
36.62 high and 21.20 low over the trailing 52 weeks, as of 2026-10-30.
What is CAR Group Ltd's strongest and weakest month historically?
Historically, CAR.AX's strongest calendar month has been Aug (average +9.23%) and its weakest Mar (average -6.84%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1034 daily bars in the Closelook data lake.
What is the current Closelooknet signal on CAR.AX?
Recovery attempt under the 200-day: Trades +1.2% vs the 50-day and -3.6% vs the 200-day average, 29.9% below the 52-week high and +15.6% off the 52-week low; a death cross printed 26 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is CAR.AX above its 50-day and 200-day moving averages?
CAR Group Ltd trades 1.2% above its 50-day and 3.6% below its 200-day moving average (3.9% above its 20-day). As of 2026-10-30.