Car Group LImited Historical Data - CAR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Car Group LImited (CAR)

39.65

-1.12

(-2.75%)

Closed February 03 11:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.13	-0.326797385621	39.78	40.93	39.29	542280	40.27977421	DE
4	2.74	7.42346247629	36.91	41.01	36.66	615045	38.72554927	DE
12	0.14	0.354340673247	39.51	42.705	30.51	842636	39.27297893	DE
26	5.58	16.3780452011	34.07	42.705	30.51	782564	37.93455597	DE
52	6.57	19.8609431681	33.08	42.705	28	787871	36.36489647	DE
156	16.88	74.1326306544	22.77	42.705	17.48	917402	27.52984125	DE
260	22.44	130.389308542	17.21	42.705	9.64	901558	24.38132027	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738300500	40.77	0.45	1.12	40.63	40.93	40.32	496972
1738214100	40.32	0.34	0.85	39.93	40.435	39.71	352610
1738127700	39.98	-0.17	-0.42	40.61	40.83	39.95	509239
1738041300	40.15	0.35	0.88	39.78	40.54	39.41	810298
1737695700	39.8	0.62	1.58	39.4	39.88	39.27	542214
1737609300	39.18	0.05	0.13	39.18	39.48	38.94	463770
1737522900	39.13	0.48	1.24	39.05	39.29	38.87	591440
1737436500	38.65	0.45	1.18	38.38	38.79	38.17	278921
1737350100	38.2	-0.02	-0.05	39.05	39.05	37.74	688744
1737090900	38.22	-0.37	-0.96	38.58	41.01	37	413149
1737004500	38.59	0.78	2.06	38.55	38.95	38.34	630685
1736918100	37.81	-0.94	-2.43	38.72	38.72	37.61	698396
1736831700	38.75	1.2	3.20	38.19	38.95	37.79	1371276
1736745300	37.55	-0.23	-0.61	37.5	37.68	37.14	578456
1736486100	37.78	-0.01	-0.03	38.04	38.09	37.64	392967
1736399700	37.79	-0.45	-1.18	37.71	38.27	37.55	429004
1736313300	38.24	-0.16	-0.42	38.19	38.37	38.06	793155
1736226900	38.4	1.33	3.59	37.47	38.61	37.37	1082808
1736140500	37.07	0.09	0.23	36.91	37.38	36.66	561756
1735881300	36.985	0.59	1.64	36	37	36	459123
1735794900	36.39	0.24	0.68	36.01	36.43	36	716308
1735617660	36.145	-1.15	-3.07	37.07	37.12	36.03	425875
1735535700	37.29	-0.27	-0.72	37.36	42	37.01	446938
1735276500	37.56	-0.26	-0.69	37.78	37.88	37.52	328194
1735014060	37.82	0.08	0.21	37.78	37.94	37.62	288664
1734930900	37.74	0.24	0.64	38	38	37.36	628775
1734671700	37.5	-0.47	-1.24	38.13	41	30.51	4688862
1734585300	37.97	-0.52	-1.35	37.43	39.5	37.25	1421101
1734498900	38.49	0.2	0.52	38.22	38.51	37.93	1633367
1734412500	38.29	0.57	1.51	37.83	38.52	37.8	1669872
1734326100	37.72	-0.24	-0.63	38.2	38.34	37.455	996201
1734066900	37.96	-0.4	-1.04	38.08	38.235	37.68	1251378
1733980500	38.36	-0.57	-1.46	39.03	39.13	38.29	1245449
1733894100	38.93	-0.3	-0.76	39.45	39.56	38.81	990365
1733807700	39.23	-1.11	-2.75	40	40.2	39	992570
1733721300	40.34	0.42	1.05	40.37	40.58	39.98	890332
1733462100	39.92	-0.82	-2.01	40.48	40.69	39.88	806765
1733375700	40.74	-0.29	-0.71	41.49	41.52	40.6	2317165
1733289300	41.03	-0.64	-1.54	41.42	41.57	40.78	649982
1733202900	41.67	0.31	0.75	41.78	41.8	41.23	555569
1733116500	41.36	-0.19	-0.46	41.99	42.13	41.31	932285
1732857300	41.55	-0.44	-1.05	41.63	41.99	41.09	636831
1732770900	41.99	-0.32	-0.76	42.66	42.705	41.97	421546
1732684500	42.31	0.53	1.27	42.06	42.4	41.84	703235
1732598100	41.78	0.44	1.06	41.75	41.89	41.3	555105
1732511700	41.34	0.25	0.61	41.25	41.81	41.145	2776650
1732252500	41.09	-0.06	-0.15	41.87	41.87	35.5	848178
1732166100	41.15	-0.14	-0.33	41.67	41.76	40.96	824201
1732079700	41.285	-0.75	-1.77	41.93	41.94	41.26	751378
1731993300	42.03	1.15	2.81	41.03	42.22	40.76	574111
1731906900	40.88	-0.32	-0.78	40.81	41.11	40.67	309206
1731647700	41.2	0.49	1.20	40.72	41.2	40.58	598995
1731561300	40.71	0.42	1.04	40.6	40.78	40.25	511708
1731474900	40.29	-0.32	-0.79	40.5	40.5	40.01	495573
1731388500	40.61	0.63	1.58	39.97	40.68	39.69	674643
1731302100	39.98	0.24	0.60	39.51	40.08	39.47	485258
1731042900	39.74	0.57	1.46	39.79	39.98	39.52	422152
1730956500	39.17	0.1	0.26	39.5	39.5	38.83	668824
1730870100	39.07	0.9	2.36	38.5	39.15	38.41	609214
1730783700	38.17	-0.17	-0.44	38.2	38.35	37.74	495046
1730697300	38.34	1.14	3.06	37.67	38.41	37.33	897564

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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