ASX · CAR · stock
CAR Group Limited (CAR) stock price history
Every ASX trading session of CAR Group Limited from Sep 10, 2009 to Nov 13, 2026: 4,339 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CAR adjusted close, 2009 to 2026
- A$40.09
- All time high, 2024
- A$31.87
- 52 week high, A$21.10 low
- 4,339
- Daily sessions since 2009
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
CAR key facts
- CAR Group Limited (CAR) closed at A$26.05 on Nov 13, 2026 on ASX.
- CAR's all time high close is A$40.09, set on Nov 26, 2024; its all time low close is A$2.07 on Sep 15, 2009.
- CAR's 52 week range is A$21.10 to A$31.87.
- CAR returned -19.6% over the year to Nov 13, 2026 and +21.5% over five years.
- Over ten years CAR returned +254%, +13.5% a year compounded.
- CAR's deepest drawdown was -46.6% from Nov 26, 2024 to Sep 28, 2026.
- DataCedar holds 4,339 daily sessions of CAR history from Sep 10, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CAR price chart, 2009 to 2026
CAR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +14.8% |
| 3 months | -7.1% |
| 6 months | -1.5% |
| Year to date | -12.3% |
| 1 year | -19.6% |
| 3 years | -4.7% |
| 5 years | +21.5% |
| 10 years | +254.4% |
| Since Sep 10, 2009 | +1,046% |
| Compound annual growth, 17.2 years | +15.3% |
CAR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$40.09 on Nov 26, 2024
- All time low close
- A$2.07 on Sep 15, 2009
- 52 week high
- A$31.87 on Dec 9, 2025
- 52 week low
- A$21.10 on Mar 29, 2026
- Deepest drawdown
- -46.6% from Nov 26, 2024 to Sep 28, 2026, not yet recovered
- Best single session
- +10.9% on Aug 22, 2018
- Worst single session
- -14.6% on Mar 15, 2020
- Volatility, 1 year annualised
- 37.0%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2009
- 11.5×
- Best calendar year
- 2012, +61%
- Worst calendar year
- 2018, -22%
CAR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Sep 10, 2009; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$29.72 | A$30.37 | A$21.10 | A$26.05 | -12.3% | 434.7M | 236 |
| 2025 | A$34.03 | A$40.21 | A$27.15 | A$29.72 | -12.7% | 243M | 253 |
| 2024 | A$29.42 | A$40.36 | A$27.71 | A$34.05 | +18.1% | 210.9M | 254 |
| 2023 | A$18.62 | A$28.99 | A$18.17 | A$28.84 | +54.9% | 284.9M | 252 |
| 2022 | A$21.46 | A$21.96 | A$15.14 | A$18.62 | -13.3% | 238.9M | 251 |
| 2021 | A$16.61 | A$22.76 | A$14.19 | A$21.48 | +30.3% | 216M | 254 |
| 2020 | A$13.33 | A$18.94 | A$7.84 | A$16.48 | +24.1% | 267.7M | 254 |
| 2019 | A$8.44 | A$14.04 | A$8.29 | A$13.28 | +55.9% | 241.7M | 253 |
| 2018 | A$10.77 | A$12.54 | A$8.18 | A$8.52 | -21.7% | 250.7M | 253 |
| 2017 | A$8.21 | A$11.61 | A$7.17 | A$10.89 | +31.9% | 225.7M | 252 |
| 2016 | A$8.23 | A$9.75 | A$6.96 | A$8.25 | +0.3% | 253.8M | 253 |
| 2015 | A$7.06 | A$8.31 | A$6.42 | A$8.23 | +16.2% | 245.2M | 251 |
| 2014 | A$6.71 | A$8.43 | A$5.73 | A$7.08 | +5.5% | 217.7M | 251 |
| 2013 | A$4.77 | A$7.76 | A$4.73 | A$6.71 | +42.8% | 235M | 252 |
| 2012 | A$2.96 | A$5.23 | A$2.87 | A$4.70 | +61.3% | 264.9M | 251 |
| 2011 | A$2.75 | A$3.17 | A$2.26 | A$2.91 | +5.7% | 379.4M | 243 |
| 2010 | A$3.11 | A$3.34 | A$2.47 | A$2.76 | -9.6% | 93M | 247 |
| 2009 | A$2.23 | A$3.25 | A$2.03 | A$3.05 | n/a | 70.4M | 79 |
CAR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$26.05 | +4.1% |
| October 2026 | A$25.02 | +11.8% |
| September 2026 | A$22.37 | -17.7% |
| August 2026 | A$27.17 | +6.4% |
| July 2026 | A$25.54 | +0.9% |
| June 2026 | A$25.31 | +3.7% |
| May 2026 | A$24.41 | -2.1% |
| April 2026 | A$24.93 | +8.5% |
| March 2026 | A$22.98 | -10.3% |
| February 2026 | A$25.62 | -3.9% |
| January 2026 | A$26.66 | -10.3% |
| December 2025 | A$29.72 | -10.0% |
About the CAR data
Daily bars. 4,339 sessions from Sep 10, 2009 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 10, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3ACAR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
CAR share price history
