CAR.AXCAR.AX
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $30.74 | $30.74 | $29.92 | $30.04 | 866,087 |
| 1/14/2026 | $30.42 | $30.91 | $30.25 | $30.45 | 1.39M |
| 1/13/2026 | $30.90 | $31.44 | $30.60 | $30.61 | 1.51M |
| 1/12/2026 | $30.50 | $30.74 | $30.21 | $30.56 | 1.13M |
| 1/9/2026 | $30.50 | $30.72 | $30.26 | $30.37 | 896,102 |
| 1/8/2026 | $29.70 | $30.62 | $29.67 | $30.46 | 951,364 |
| 1/7/2026 | $30.03 | $30.14 | $29.50 | $29.56 | 817,023 |
| 1/6/2026 | $30.01 | $30.36 | $29.80 | $29.80 | 1.13M |
| 1/5/2026 | $30.60 | $30.89 | $29.75 | $29.81 | 711,606 |
| 1/2/2026 | $30.76 | $30.97 | $30.51 | $30.87 | 555,659 |
| 12/31/2025 | $30.90 | $30.90 | $30.48 | $30.76 | 442,786 |
| 12/30/2025 | $31.25 | $31.50 | $30.57 | $30.68 | 412,514 |
| 12/29/2025 | $30.69 | $31.06 | $30.56 | $30.88 | 684,030 |
| 12/24/2025 | $30.96 | $30.98 | $30.37 | $30.47 | 556,732 |
| 12/23/2025 | $31.18 | $31.24 | $30.84 | $31.15 | 701,251 |
| 12/22/2025 | $30.30 | $30.94 | $30.24 | $30.91 | 1.08M |
| 12/19/2025 | $30.69 | $31.12 | $30.30 | $30.30 | 2.54M |
| 12/18/2025 | $30.33 | $30.85 | $30.28 | $30.75 | 1.74M |
| 12/17/2025 | $31.08 | $31.16 | $30.14 | $30.29 | 1.97M |
| 12/16/2025 | $30.52 | $31.04 | $30.41 | $30.74 | 1.44M |
| 12/15/2025 | $30.85 | $31.26 | $30.57 | $31.16 | 1.35M |
| 12/12/2025 | $31.40 | $31.77 | $30.71 | $30.89 | 1.61M |
| 12/11/2025 | $32.44 | $32.97 | $31.36 | $31.40 | 1.59M |
| 12/10/2025 | $32.36 | $32.99 | $31.77 | $31.86 | 1.04M |
| 12/9/2025 | $32.64 | $32.87 | $32.38 | $32.38 | 936,853 |
| 12/8/2025 | $32.50 | $32.97 | $32.25 | $32.76 | 730,487 |
| 12/5/2025 | $32.86 | $33.17 | $32.50 | $32.62 | 1.42M |
| 12/4/2025 | $33.48 | $33.48 | $32.85 | $32.85 | 1.05M |
| 12/3/2025 | $33.47 | $33.71 | $33.16 | $33.20 | 788,155 |
| 12/2/2025 | $34.25 | $34.25 | $33.12 | $33.25 | 1.14M |
| 12/1/2025 | $34.50 | $34.67 | $34.02 | $34.19 | 1.02M |
| 11/28/2025 | $34.65 | $34.98 | $34.47 | $34.77 | 1.50M |
| 11/27/2025 | $34.00 | $34.93 | $34.00 | $34.65 | 1.14M |
| 11/26/2025 | $33.77 | $34.39 | $33.57 | $34.22 | 1.54M |
| 11/25/2025 | $33.76 | $33.96 | $33.60 | $33.69 | 2.34M |
| 11/24/2025 | $34.00 | $34.41 | $33.33 | $33.33 | 2.93M |
| 11/21/2025 | $33.11 | $33.72 | $32.70 | $33.42 | 827,691 |
| 11/20/2025 | $32.75 | $33.90 | $32.72 | $33.30 | 1.58M |
| 11/19/2025 | $32.32 | $33.60 | $32.22 | $33.05 | 1.41M |
| 11/18/2025 | $33.12 | $33.30 | $32.36 | $32.52 | 1.75M |
| 11/17/2025 | $33.52 | $33.80 | $33.06 | $33.61 | 809,139 |
| 11/14/2025 | $33.01 | $33.73 | $32.73 | $33.40 | 1.16M |
| 11/13/2025 | $34.32 | $34.45 | $33.46 | $33.55 | 1.16M |
| 11/12/2025 | $34.37 | $34.62 | $34.21 | $34.30 | 1.16M |
| 11/11/2025 | $34.39 | $34.76 | $34.21 | $34.63 | 954,102 |
| 11/10/2025 | $34.70 | $34.70 | $34.15 | $34.39 | 954,102 |
| 11/9/2025 | $34.36 | $34.56 | $34.15 | $34.39 | 772,914 |
| 11/7/2025 | $34.31 | $34.83 | $34.17 | $34.73 | 823,072 |
| 11/6/2025 | $35.22 | $35.33 | $34.47 | $34.56 | 833,276 |
| 11/5/2025 | $34.55 | $35.17 | $34.43 | $34.90 | 911,308 |
| 11/4/2025 | $35.50 | $35.55 | $34.55 | $34.73 | 1.00M |
| 11/3/2025 | $35.70 | $35.70 | $35.26 | $35.40 | 662,104 |
| 10/31/2025 | $36.57 | $36.57 | $35.47 | $35.70 | 1.34M |
| 10/30/2025 | $36.15 | $36.62 | $35.83 | $35.86 | 1.02M |
| 10/29/2025 | $36.93 | $37.45 | $36.83 | $37.25 | 873,754 |
| 10/28/2025 | $36.21 | $37.18 | $36.13 | $37.18 | 1.13M |
| 10/27/2025 | $36.35 | $36.42 | $36.03 | $36.22 | 559,751 |
| 10/24/2025 | $35.70 | $36.09 | $35.43 | $36.09 | 626,063 |
| 10/23/2025 | $35.80 | $35.89 | $35.36 | $35.72 | 973,325 |
| 10/22/2025 | $36.13 | $36.30 | $35.93 | $36.19 | 765,702 |
| 10/21/2025 | $35.98 | $36.21 | $35.75 | $36.18 | 521,324 |
| 10/20/2025 | $35.80 | $36.10 | $35.43 | $36.00 | 556,978 |
| 10/17/2025 | $35.77 | $36.28 | $35.62 | $35.90 | 1.01M |