Mercado fechado

CAR Group Limited (CAR.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
36,08+0,38 (+1,06%)
No fechamento: 04:10PM AEDT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202435,8036,1735,7836,0836,08807.846
27 de mar. de 202435,8036,1735,7836,0836,08810.976
26 de mar. de 202435,8236,1035,4035,7035,701.149.477
25 de mar. de 202436,5136,6635,7735,9835,98853.216
24 de mar. de 202436,2037,0036,1736,7936,79646.078
21 de mar. de 202435,6536,1335,5735,8835,88870.065
20 de mar. de 202435,5235,9435,4935,7335,73851.698
19 de mar. de 202435,1135,6535,1135,2835,28779.230
18 de mar. de 202434,9135,1034,6334,9634,961.617.740
17 de mar. de 202434,5234,9534,4234,8334,831.020.532
14 de mar. de 202434,9635,2734,3634,6434,641.617.633
14 de mar. de 20240.345 Dividendo
13 de mar. de 202435,5235,6735,2135,5035,151.048.635
12 de mar. de 202435,4535,7335,3735,5835,23637.570
11 de mar. de 202435,4735,6334,8935,3334,99828.533
10 de mar. de 202436,1336,2635,2935,5335,18774.147
07 de mar. de 202436,0536,5435,9536,3035,95683.553
06 de mar. de 202436,0036,1035,4436,0035,65723.820
05 de mar. de 202435,5635,9535,1335,4735,13858.617
04 de mar. de 202436,6936,6935,8535,9735,62939.123
03 de mar. de 202436,4536,7736,1136,6136,25603.788
29 de fev. de 202436,6436,7436,0136,3035,95740.056
28 de fev. de 202435,9936,7635,8836,7636,402.070.843
27 de fev. de 202436,1036,2735,7136,0235,67798.936
26 de fev. de 202435,5636,2535,3736,2535,90631.204
25 de fev. de 202435,5635,7935,4035,5335,18538.114
22 de fev. de 202435,8235,8535,2135,3635,02477.137
21 de fev. de 202435,3835,7435,1735,4935,15673.664
20 de fev. de 202435,5136,0035,0835,3334,991.019.215
19 de fev. de 202434,9235,6034,6735,4535,11826.932
18 de fev. de 202434,4734,7234,0134,5534,21578.256
15 de fev. de 202434,4734,6534,2734,5434,201.033.470
14 de fev. de 202433,3834,4033,2234,3734,041.305.212
13 de fev. de 202433,4333,6132,9133,3733,05953.268
12 de fev. de 202433,5033,8632,8533,3533,031.187.381
11 de fev. de 202434,5934,9932,6534,0333,701.144.605
08 de fev. de 202433,1533,6233,0233,4733,141.076.440
07 de fev. de 202433,4633,6833,3033,3032,981.068.081
06 de fev. de 202433,3733,5532,9533,4333,11755.834
05 de fev. de 202433,4333,6133,1633,5333,201.061.897
04 de fev. de 202433,5333,8133,3733,5433,21533.818
01 de fev. de 202433,0833,8233,0833,5833,251.074.544
31 de jan. de 202432,7233,1932,6733,0832,76864.921
30 de jan. de 202432,8933,1232,5633,0132,691.272.493
29 de jan. de 202433,5933,5932,9432,9932,67954.495
28 de jan. de 202433,0933,4232,8733,1932,871.327.315
24 de jan. de 202432,7133,0332,5732,8232,50742.403
23 de jan. de 202432,7433,0132,2332,7432,421.371.634
22 de jan. de 202432,3833,0632,3332,9532,63800.737
21 de jan. de 202432,2232,8132,2232,5932,271.019.372
18 de jan. de 202431,7431,9031,5731,9031,591.503.199
17 de jan. de 202431,4231,5831,0731,2730,971.186.382
16 de jan. de 202431,6231,8131,4431,5231,21890.790
15 de jan. de 202431,8331,8331,3531,6031,29651.637
14 de jan. de 202431,7532,0731,6031,8631,55105.790
11 de jan. de 202431,3731,8031,2031,7131,40862.813
10 de jan. de 202431,0031,3830,7931,2630,96858.560
09 de jan. de 202430,6730,7930,4030,5630,26543.516
08 de jan. de 202430,4030,6030,1230,3930,09585.816
07 de jan. de 202429,9630,2129,9229,9729,68441.224
04 de jan. de 202430,5930,8129,9830,1429,85595.129
03 de jan. de 202430,8530,9030,6230,6930,39594.624
02 de jan. de 202430,9131,1430,6930,6930,39665.103
01 de jan. de 202431,7631,8231,3031,4131,10361.386
28 de dez. de 202331,2031,2030,7831,1430,84457.250
27 de dez. de 202331,0831,0830,8431,0430,74385.941
26 de dez. de 202331,1231,3030,6330,8930,59469.059
21 de dez. de 202330,5030,7930,4230,6230,32508.330
20 de dez. de 202330,8630,9530,4030,5030,201.150.579
19 de dez. de 202331,2831,2930,6730,7630,461.006.310
18 de dez. de 202330,6031,0630,4330,9930,691.246.158
17 de dez. de 202330,3830,7030,2530,4730,171.272.145
14 de dez. de 202330,0330,4429,8230,4430,143.365.722
13 de dez. de 202329,4729,9729,3029,9029,612.072.878
12 de dez. de 202329,0029,2328,9129,0628,781.130.519
11 de dez. de 202328,9529,2228,7829,1428,861.576.090
10 de dez. de 202328,7428,9728,4328,5728,291.066.993
07 de dez. de 202328,4228,6428,1428,6428,361.266.070
06 de dez. de 202329,1029,2828,3328,5328,253.826.156
05 de dez. de 202328,2128,7627,9428,6428,361.347.795
04 de dez. de 202328,2428,3827,6127,9727,701.272.240
03 de dez. de 202328,3828,4428,0528,3328,051.022.336
30 de nov. de 202328,2228,4827,7828,1027,831.132.717
29 de nov. de 202327,5028,4027,3327,7827,5134.200.750
28 de nov. de 202327,0027,8726,7927,5427,272.881.258
27 de nov. de 202327,5827,8027,1027,2126,951.637.980
26 de nov. de 202327,7428,0127,5927,6727,401.615.012
23 de nov. de 202327,9128,0727,6427,6427,371.078.867
22 de nov. de 202327,6728,1727,6527,9127,64895.688
21 de nov. de 202328,0128,1727,6027,6827,411.144.788
20 de nov. de 202328,1328,2527,4627,8827,611.997.449
19 de nov. de 202327,9728,0727,6928,0127,741.521.670
16 de nov. de 202328,7828,9727,8828,0827,812.803.928
15 de nov. de 202329,3729,6529,0029,3629,071.001.299
14 de nov. de 202329,8930,3029,1829,3329,042.065.103
13 de nov. de 202329,7129,9829,0429,5029,21965.170
12 de nov. de 202329,1229,5929,0829,5029,211.963.474
09 de nov. de 202328,8629,2728,6429,0028,72802.473
08 de nov. de 202329,0429,3728,8129,3729,081.134.732
07 de nov. de 202329,0729,1428,4028,7328,451.677.983
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...